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 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$54.75In the Money	$56.30In the Money	$56.50In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$60.00	MRKOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	167Out of the Money	---Out of the Money
MRKIn the Money	$40.50In the Money	$40.90In the Money	$39.45In the Money	$0.00In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	$0.68Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	$0.02Out of the Money	$1.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$20.60In the Money	$21.75In the Money	$21.45In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	$13.45In the Money	$13.70In the Money	$13.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MRKIn the Money	$10.10In the Money	$10.55In the Money	$8.90In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$86.00	MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$6.05In the Money	$6.50In the Money	$6.24In the Money	$-2.71In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MRKIn the Money	$3.20In the Money	$4.85In the Money	$3.75In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	---Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	15Out of the Money	---Out of the Money
MRKIn the Money	$2.79In the Money	$3.70In the Money	$4.60In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	681Out of the Money	---Out of the Money
MRKIn the Money	$1.98In the Money	$2.62In the Money	$2.50In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$94.00	MRKNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$0.00Near the Money	903Near the Money	---Near the Money
MRKIn the Money	$1.16In the Money	$1.46In the Money	$1.13In the Money	$-2.48In the Money	155In the Money	---In the Money	Filter Table By Strike Price of$95.00	MRKNear the Money	---Near the Money	$0.12Near the Money	$0.01Near the Money	$-0.01Near the Money	1,130Near the Money	---Near the Money
MRKUnderlying issue's last price	$0.02Underlying issue's last price	$1.54Underlying issue's last price	$0.68Underlying issue's last price	$0.00Underlying issue's last price	495Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	MRKUnderlying issue's last price	---Underlying issue's last price	$0.28Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	900Underlying issue's last price	---Underlying issue's last price
MRKNear the Money	---Near the Money	$0.40Near the Money	$0.46Near the Money	$-1.29Near the Money	32Near the Money	---Near the Money	Filter Table By Strike Price of$97.00	MRKIn the Money	$0.52In the Money	$0.96In the Money	$0.76In the Money	$0.60In the Money	628In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	779Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	MRKIn the Money	$3.60In the Money	$4.00In the Money	$3.75In the Money	$1.87In the Money	403In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	125Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$7.35In the Money	$9.65In the Money	$8.50In the Money	$1.77In the Money	43In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$12.45In the Money	$14.35In the Money	$14.10In the Money	$2.35In the Money	7In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$114.00	MRKIn the Money	$16.75In the Money	$18.45In the Money	$19.15In the Money	$0.00In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$17.85In the Money	$19.00In the Money	$19.94In the Money	$3.19In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$116.00	MRKIn the Money	$14.60In the Money	$15.35In the Money	$14.80In the Money	$0.00In the Money	20In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$117.00	MRKIn the Money	$13.55In the Money	$16.55In the Money	$16.32In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$118.00	MRKIn the Money	$17.10In the Money	$17.50In the Money	$16.80In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$119.00	MRKIn the Money	$18.15In the Money	$18.50In the Money	$16.50In the Money	$0.00In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$21.50In the Money	$22.10In the Money	$21.70In the Money	$1.45In the Money	128In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$121.00	MRKIn the Money	$18.95In the Money	$20.30In the Money	$19.40In the Money	$0.00In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$122.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$26.25In the Money	$27.05In the Money	$26.50In the Money	$-0.25In the Money	42In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$24.95In the Money	$28.05In the Money	$27.00In the Money	$0.00In the Money	20In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$32.35In the Money	$34.75In the Money	$33.87In the Money	$0.00In the Money	4In the Money	---In the Money
MRKOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	MRKIn the Money	---In the Money	---In the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)