Stocks Options

LAST PRICE
96.3100
TODAY'S CHANGE (%)
Trending Down-2.0500 (-2.0842%)

Bid / Lots
96.3400/ 2
Ask / Lots
97.9600/ 1
Open / Previous Close
97.9200 / 98.3600
Day Range
Low 94.4800
High 97.9200
52 Week Range
Low 94.4800
High 134.6300
Volume
16,464,508
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.586

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$24.45In the Money	$28.35In the Money	$31.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	$0.57Out of the Money	$0.88Out of the Money	$0.88Out of the Money	20Out of the Money	---Out of the Money
MRKIn the Money	$21.10In the Money	$21.70In the Money	$21.05In the Money	$21.05In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$16.15In the Money	$16.75In the Money	$15.35In the Money	$15.35In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$11.05In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	MRKOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$9.65In the Money	$13.35In the Money	$17.26In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	4Out of the Money	27Out of the Money
MRKIn the Money	$10.05In the Money	$10.70In the Money	$9.40In the Money	$9.40In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$86.00	MRKOut of the Money	---Out of the Money	$1.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$9.05In the Money	$9.75In the Money	$8.35In the Money	$8.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$87.00	MRKOut of the Money	---Out of the Money	$1.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$7.30In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	MRKOut of the Money	---Out of the Money	$1.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$5.85In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	MRKOut of the Money	$0.01Out of the Money	$0.58Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$6.25In the Money	$6.75In the Money	$7.05In the Money	$-2.00In the Money	166In the Money	144In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	17Out of the Money	25Out of the Money
MRKIn the Money	$5.25In the Money	$5.75In the Money	$4.30In the Money	$4.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$91.00	MRKOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.13Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$4.40In the Money	$4.70In the Money	$4.80In the Money	$-2.37In the Money	125In the Money	2In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.10Out of the Money	3,159Out of the Money	20Out of the Money
MRKIn the Money	$3.20In the Money	$3.75In the Money	$3.95In the Money	$3.95In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$0.22Out of the Money	420Out of the Money	53Out of the Money
MRKIn the Money	$2.22In the Money	$3.00In the Money	$3.00In the Money	$-4.31In the Money	12In the Money	1In the Money	Filter Table By Strike Price of$94.00	MRKNear the Money	$0.35Near the Money	$0.48Near the Money	$0.46Near the Money	$0.37Near the Money	974Near the Money	27Near the Money
MRKIn the Money	$1.69In the Money	$2.23In the Money	$2.31In the Money	$-1.84In the Money	79In the Money	50In the Money	Filter Table By Strike Price of$95.00	MRKNear the Money	$0.61Near the Money	$0.74Near the Money	$0.74Near the Money	$0.52Near the Money	638Near the Money	291Near the Money
MRKUnderlying issue's last price	$1.38Underlying issue's last price	$1.52Underlying issue's last price	$1.45Underlying issue's last price	$-1.20Underlying issue's last price	151Underlying issue's last price	15Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	MRKUnderlying issue's last price	$1.05Underlying issue's last price	$1.11Underlying issue's last price	$1.06Underlying issue's last price	$0.74Underlying issue's last price	57Underlying issue's last price	79Underlying issue's last price
MRKNear the Money	$0.95Near the Money	$1.01Near the Money	$0.95Near the Money	$-0.99Near the Money	520Near the Money	32Near the Money	Filter Table By Strike Price of$97.00	MRKIn the Money	$1.57In the Money	$1.61In the Money	$1.56In the Money	$0.98In the Money	332In the Money	425In the Money
MRKNear the Money	$0.58Near the Money	$0.66Near the Money	$0.59Near the Money	$-1.09Near the Money	278Near the Money	167Near the Money	Filter Table By Strike Price of$98.00	MRKIn the Money	$2.15In the Money	$2.29In the Money	$2.20In the Money	$1.22In the Money	158In the Money	281In the Money
MRKNear the Money	$0.33Near the Money	$0.55Near the Money	$0.35Near the Money	$-0.45Near the Money	553Near the Money	706Near the Money	Filter Table By Strike Price of$99.00	MRKIn the Money	$2.81In the Money	$3.10In the Money	$3.08In the Money	$1.60In the Money	219In the Money	1,059In the Money
MRKOut of the Money	$0.19Out of the Money	$0.37Out of the Money	$0.22Out of the Money	$-0.24Out of the Money	798Out of the Money	596Out of the Money	Filter Table By Strike Price of$100.00	MRKIn the Money	$3.75In the Money	$4.00In the Money	$3.58In the Money	$1.89In the Money	193In the Money	358In the Money
MRKOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.16Out of the Money	638Out of the Money	350Out of the Money	Filter Table By Strike Price of$101.00	MRKIn the Money	$4.50In the Money	$5.00In the Money	$4.65In the Money	$2.07In the Money	38In the Money	218In the Money
MRKOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	54Out of the Money	433Out of the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$5.45In the Money	$6.00In the Money	$5.32In the Money	$2.02In the Money	12In the Money	174In the Money
MRKOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	7Out of the Money	301Out of the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$6.50In the Money	$6.95In the Money	$4.15In the Money	$0.00In the Money	---In the Money	135In the Money
MRKOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	31Out of the Money	208Out of the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$7.45In the Money	$7.95In the Money	$5.40In the Money	$0.00In the Money	---In the Money	42In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	52Out of the Money	491Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$8.15In the Money	$8.90In the Money	$5.70In the Money	$0.00In the Money	---In the Money	19In the Money
MRKOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	115Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$8.15In the Money	$10.95In the Money	$4.68In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$10.35In the Money	$12.55In the Money	$10.50In the Money	$6.35In the Money	1In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	1Out of the Money	94Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$10.55In the Money	$13.50In the Money	$9.90In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.65Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$12.40In the Money	$12.90In the Money	$7.65In the Money	$0.00In the Money	---In the Money	5In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	24Out of the Money	493Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$12.25In the Money	$15.45In the Money	$10.40In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$14.50In the Money	$14.90In the Money	$5.93In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	10Out of the Money	173Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$13.95In the Money	$16.60In the Money	$9.64In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$14.95In the Money	$17.50In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$15.80In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$16.80In the Money	$19.85In the Money	$13.67In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.27Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$18.00In the Money	$21.20In the Money	$14.68In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$19.95In the Money	$22.10In the Money	$15.65In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$19.75In the Money	$23.15In the Money	$16.66In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.87Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$20.75In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.81Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	291Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$21.85In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.67Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$23.20In the Money	$26.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.86Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$23.70In the Money	$27.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.86Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$24.75In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.62Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$25.70In the Money	$29.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$26.70In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$31.80In the Money	$35.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$36.85In the Money	$40.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$41.70In the Money	$45.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$46.70In the Money	$50.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$51.70In the Money	$55.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$56.75In the Money	$60.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$61.70In the Money	$65.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Merck & Co Inc
NYSE:MRKUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)