Stocks Options

LAST PRICE
118.2900
TODAY'S CHANGE (%)
Trending Up0.3300 (0.2798%)

Bid / Lots
118.0000/ 10
Ask / Lots
118.3000/ 1
Open / Previous Close
118.9700 / 117.9600
Day Range
Low 117.7300
High 119.1400
52 Week Range
Low 99.1400
High 134.6300
Volume
5,945,410
below 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 20.178

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$61.25In the Money	$65.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MRKOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$56.25In the Money	$60.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$51.25In the Money	$55.20In the Money	---In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MRKIn the Money	$46.25In the Money	$50.20In the Money	$46.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	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	501Out of the Money
MRKIn the Money	$41.25In the Money	$45.20In the Money	$40.55In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money
MRKIn the Money	$36.25In the Money	$40.20In the Money	$34.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MRKIn the Money	$31.30In the Money	$35.20In the Money	$31.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
MRKIn the Money	$26.30In the Money	$30.20In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
MRKIn the Money	$22.55In the Money	$24.50In the Money	$20.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	913Out of the Money
MRKIn the Money	$20.00In the Money	$20.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	120Out of the Money
MRKIn the Money	$18.85In the Money	$19.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	MRKOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
MRKIn the Money	$17.25In the Money	$18.45In the Money	$18.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	6,992Out of the Money
MRKIn the Money	$17.10In the Money	$17.50In the Money	$14.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	MRKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MRKIn the Money	$16.10In the Money	$16.90In the Money	$13.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	---Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MRKIn the Money	$15.00In the Money	$15.50In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MRKIn the Money	$13.90In the Money	$14.45In the Money	$10.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	---Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
MRKIn the Money	$13.20In the Money	$13.50In the Money	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	1,758Out of the Money
MRKIn the Money	$11.95In the Money	$12.80In the Money	$9.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	---Out of the Money	$0.34Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
MRKIn the Money	$11.25In the Money	$11.50In the Money	$8.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	---Out of the Money	$0.36Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	251Out of the Money
MRKIn the Money	$9.90In the Money	$10.50In the Money	$8.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$108.00	MRKOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	159Out of the Money
MRKIn the Money	$8.10In the Money	$10.00In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	MRKOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	1Out of the Money	150Out of the Money
MRKIn the Money	$8.25In the Money	$8.60In the Money	$8.75In the Money	$0.25In the Money	3In the Money	247In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	27Out of the Money	19,796Out of the Money
MRKIn the Money	$6.90In the Money	$7.50In the Money	$7.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$111.00	MRKOut of the Money	$0.03Out of the Money	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money
MRKIn the Money	$6.30In the Money	$6.55In the Money	$6.05In the Money	$2.75In the Money	1In the Money	1,003In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	49Out of the Money	1,354Out of the Money
MRKIn the Money	$4.65In the Money	$6.65In the Money	$4.49In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	24Out of the Money	3,730Out of the Money
MRKIn the Money	$4.35In the Money	$5.50In the Money	$4.17In the Money	$0.24In the Money	18In the Money	332In the Money	Filter Table By Strike Price of$114.00	MRKOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	51Out of the Money	3,853Out of the Money
MRKIn the Money	$3.40In the Money	$3.60In the Money	$3.27In the Money	$0.22In the Money	80In the Money	6,374In the Money	Filter Table By Strike Price of$115.00	MRKOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	70Out of the Money	4,336Out of the Money
MRKIn the Money	$2.49In the Money	$2.67In the Money	$2.43In the Money	$-0.04In the Money	26In the Money	1,489In the Money	Filter Table By Strike Price of$116.00	MRKNear the Money	$0.24Near the Money	$0.28Near the Money	$0.26Near the Money	$-0.24Near the Money	34Near the Money	622Near the Money
MRKIn the Money	$1.57In the Money	$2.00In the Money	$1.62In the Money	$-0.10In the Money	35In the Money	1,258In the Money	Filter Table By Strike Price of$117.00	MRKNear the Money	$0.43Near the Money	$0.49Near the Money	$0.38Near the Money	$-0.42Near the Money	30Near the Money	864Near the Money
MRKUnderlying issue's last price	$0.91Underlying issue's last price	$1.30Underlying issue's last price	$1.12Underlying issue's last price	$0.02Underlying issue's last price	289Underlying issue's last price	1,223Underlying issue's last price	Filter Table By Strike Price of$118.00Underlying issue's last price	MRKUnderlying issue's last price	$0.75Underlying issue's last price	$0.84Underlying issue's last price	$0.95Underlying issue's last price	$-0.16Underlying issue's last price	63Underlying issue's last price	264Underlying issue's last price
MRKNear the Money	$0.42Near the Money	$0.74Near the Money	$0.65Near the Money	$-0.10Near the Money	337Near the Money	1,315Near the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$1.07In the Money	$1.54In the Money	$1.40In the Money	$-0.49In the Money	10In the Money	217In the Money
MRKNear the Money	$0.30Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.06Near the Money	427Near the Money	8,650Near the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$1.74In the Money	$2.20In the Money	$2.28In the Money	$0.03In the Money	20In the Money	4,019In the Money
MRKNear the Money	$0.14Near the Money	$0.18Near the Money	$0.15Near the Money	$0.02Near the Money	77Near the Money	1,084Near the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$2.73In the Money	$2.93In the Money	$3.27In the Money	$0.00In the Money	---In the Money	8In the Money
MRKOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	69Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$3.60In the Money	$4.35In the Money	$4.50In the Money	$0.00In the Money	---In the Money	18In the Money
MRKOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.01Out of the Money	4Out of the Money	163Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$4.60In the Money	$5.85In the Money	$6.80In the Money	$0.00In the Money	---In the Money	5In 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	426Out of the Money	1,173Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$5.00In the Money	$6.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	59Out of the Money	5,067Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$4.90In the Money	$7.50In the Money	$6.90In the Money	$0.15In the Money	2In the Money	2,986In the Money
MRKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	776Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$6.60In the Money	$8.05In the Money	$10.40In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$7.60In the Money	$9.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$9.60In the Money	$10.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$10.05In the Money	$11.85In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1In 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	5Out of the Money	3,646Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$10.65In the Money	$12.80In the Money	$11.85In the Money	$-3.51In the Money	3In the Money	672In 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	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$11.25In the Money	$13.90In the Money	$15.65In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$132.00	MRKIn the Money	$13.60In the Money	$13.95In the Money	$18.15In 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	4Out of the Money	9,931Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$15.30In the Money	$17.20In the Money	$20.00In the Money	$0.00In the Money	---In the Money	55In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	19Out of the Money	3,532Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$20.55In the Money	$21.85In the Money	$24.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,268Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$26.05In the Money	$27.60In the Money	$31.93In 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	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$150.00	MRKIn the Money	$31.50In the Money	$32.90In the Money	$17.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$155.00	MRKIn the Money	$36.50In the Money	$37.90In the Money	$39.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$160.00	MRKIn the Money	$40.90In the Money	$42.60In the Money	$43.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$165.00	MRKIn the Money	$46.45In the Money	$47.15In the Money	$48.85In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$170.00	MRKIn the Money	$51.00In the Money	$51.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	MRKIn the Money	$56.20In the Money	$57.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$180.00	MRKIn the Money	$60.50In the Money	$62.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$185.00	MRKIn the Money	$66.25In the Money	$67.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	MRKIn the Money	$71.20In the Money	$72.25In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)