Stocks Options

LAST PRICE
96.2950
TODAY'S CHANGE (%)
Trending Down-2.0650 (-2.0994%)

Bid / Lots
96.2800/ 6
Ask / Lots
96.3100/ 2
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
6,963,833
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 20.483

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	$34.70In the Money	$36.95In the Money	$56.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$29.60In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
MRKIn the Money	$24.60In the Money	$26.80In the Money	$39.45In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$70.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
MRKIn the Money	$19.55In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MRKOut of the Money	---Out of the Money	$1.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
MRKIn the Money	$16.10In the Money	$16.50In the Money	$21.45In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRKIn the Money	$10.80In the Money	$11.95In the Money	$13.85In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	647Out of the Money
MRKIn the Money	$10.00In the Money	$10.50In the Money	$8.90In the Money	$8.90In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$86.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$8.45In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$7.25In the Money	$9.80In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$6.35In the Money	$8.00In 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	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$6.10In the Money	$6.50In the Money	$6.24In the Money	$-2.71In the Money	30In the Money	203In 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	717Out of the Money
MRKIn the Money	$5.00In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	3Out of the Money
MRKIn the Money	$4.10In the Money	$4.50In the Money	$3.75In the Money	$3.75In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	10Out of the Money	5Out of the Money
MRKIn the Money	$2.98In the Money	$3.60In the Money	$1.90In the Money	$1.90In the Money	6In 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	$0.05Out of the Money	$-0.15Out of the Money	638Out of the Money	2Out of the Money
MRKIn the Money	$1.82In the Money	$2.68In the Money	$1.09In the Money	$1.09In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$94.00	MRKNear the Money	---Near the Money	$0.28Near the Money	$0.20Near the Money	$0.01Near the Money	898Near the Money	32Near the Money
MRKIn the Money	$1.10In the Money	$2.57In the Money	$1.27In the Money	$-2.34In the Money	100In the Money	49In the Money	Filter Table By Strike Price of$95.00	MRKNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$0.03Near the Money	1,020Near the Money	1,475Near the Money
MRKUnderlying issue's last price	$0.45Underlying issue's last price	$0.57Underlying issue's last price	$0.55Underlying issue's last price	$-5.75Underlying issue's last price	287Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	MRKUnderlying issue's last price	$0.20Underlying issue's last price	$0.26Underlying issue's last price	$0.31Underlying issue's last price	$0.30Underlying issue's last price	407Underlying issue's last price	1,096Underlying issue's last price
MRKNear the Money	$0.03Near the Money	$0.16Near the Money	$1.75Near the Money	$0.00Near the Money	---Near the Money	228Near the Money	Filter Table By Strike Price of$97.00	MRKIn the Money	$0.76In the Money	$1.13In the Money	$0.98In the Money	$0.82In the Money	378In the Money	731In the Money
MRKNear the Money	---Near the Money	$0.47Near the Money	$0.07Near the Money	$-1.12Near the Money	152Near the Money	110Near the Money	Filter Table By Strike Price of$98.00	MRKIn the Money	$1.60In the Money	$2.97In the Money	$1.80In the Money	$1.40In the Money	507In the Money	1,091In the Money
MRKNear the Money	$0.01Near the Money	$0.16Near the Money	$0.01Near the Money	$-0.24Near the Money	174Near the Money	416Near the Money	Filter Table By Strike Price of$99.00	MRKIn the Money	$2.50In the Money	$2.94In the Money	$2.62In the Money	$1.67In the Money	32In the Money	297In 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	564Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$100.00	MRKIn the Money	$3.50In the Money	$3.85In the Money	$3.66In the Money	$1.78In the Money	228In the Money	19,796In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	17Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$101.00	MRKIn the Money	$4.50In the Money	$4.95In the Money	$4.70In the Money	$2.26In the Money	7In the Money	1,438In 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	12Out of the Money	2,156Out of the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$5.50In the Money	$6.00In the Money	$7.20In the Money	$4.20In the Money	23In the Money	273In 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	87Out of the Money	2,757Out of the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$6.15In the Money	$7.10In the Money	$7.96In the Money	$3.91In the Money	81In the Money	118In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$7.60In the Money	$8.00In the Money	$5.75In the Money	$0.00In the Money	---In the Money	209In 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	13Out of the Money	5,613Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$8.45In the Money	$8.90In the Money	$8.85In the Money	$2.12In the Money	21In the Money	9,090In the Money
MRKOut of the Money	---Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,600Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$9.45In the Money	$9.95In the Money	$10.75In the Money	$3.00In the Money	1In the Money	215In the Money
MRKOut of the Money	---Out of the Money	$0.52Out of the Money	$1.27Out of the Money	$1.26Out of the Money	3Out of the Money	888Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$10.60In the Money	$11.00In the Money	$8.75In the Money	$0.00In the Money	---In the Money	195In 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	1,313Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$11.25In the Money	$13.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	166Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$12.05In the Money	$13.80In the Money	$9.68In the Money	$0.00In the Money	---In the Money	1In 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	4Out of the Money	4,442Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$13.50In the Money	$13.95In the Money	$14.10In the Money	$2.35In the Money	7In the Money	1,861In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,006Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$14.60In the Money	$15.25In the Money	$15.80In the Money	$6.70In 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	---Out of the Money	5,119Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$14.45In the Money	$17.30In the Money	$10.54In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$16.05In the Money	$18.45In the Money	$14.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$17.50In the Money	$17.95In the Money	$19.15In the Money	$6.32In 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	2Out of the Money	6,908Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$18.50In the Money	$19.00In the Money	$19.94In the Money	$3.19In the Money	2In the Money	1,499In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	4,832Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$19.30In the Money	$21.45In the Money	$14.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$19.80In the Money	$22.50In the Money	$16.32In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$20.95In the Money	$23.45In the Money	$16.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$21.90In the Money	$24.50In the Money	$16.50In 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	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	7,283Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$23.35In the Money	$25.30In the Money	$21.70In the Money	$0.00In the Money	---In the Money	21In the Money
MRKOut of the Money	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$23.95In the Money	$26.50In the Money	$19.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$24.15In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	3,535Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$28.00In the Money	$30.50In the Money	$26.50In the Money	$0.00In the Money	---In the Money	8In 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	1,642Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$32.30In the Money	$35.50In the Money	$27.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$37.80In the Money	$40.50In the Money	$33.87In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.51Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$42.05In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$47.10In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$52.30In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.49Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$57.05In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$62.05In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.02Out 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$165.00	MRKIn the Money	$67.20In the Money	$70.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	MRKIn the Money	$72.10In the Money	$75.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$1.02Out 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$175.00	MRKIn the Money	$77.15In the Money	$80.50In 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 15, 2024)

Put Options (expires Friday November 15, 2024)