Stocks Options

LAST PRICE
110.1800
TODAY'S CHANGE (%)
Trending Down-1.9000 (-1.6952%)

Bid / Lots
110.0000/ 7
Ask / Lots
110.2800/ 1
Open / Previous Close
111.8200 / 112.0800
Day Range
Low 109.8250
High 112.0800
52 Week Range
Low 99.1400
High 134.6300
Volume
10,280,553
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 20.360

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$39.70In the Money	$40.50In the Money	$0.00In 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	1Out of the Money
MRKIn the Money	$34.65In the Money	$35.45In 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	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$29.25In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$24.90In the Money	$25.45In the Money	$0.00In 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	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$18.85In the Money	$21.25In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$14.10In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MRKIn the Money	$13.00In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$12.05In the Money	$12.50In the Money	$12.35In the Money	$12.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$11.05In the Money	$11.70In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
MRKIn the Money	$10.00In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRKOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	761Out of the Money
MRKIn the Money	$9.05In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	MRKOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
MRKIn the Money	$8.05In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	MRKOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
MRKIn the Money	$7.05In the Money	$7.40In the Money	$9.98In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$103.00	MRKOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MRKIn the Money	$6.00In the Money	$6.35In the Money	$14.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$104.00	MRKOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRKIn the Money	$5.10In the Money	$5.90In the Money	$8.75In the Money	$0.00In the Money	---In the Money	240In the Money	Filter Table By Strike Price of$105.00	MRKOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	100Out of the Money	148Out of the Money
MRKIn the Money	$4.05In the Money	$4.40In the Money	$7.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	MRKOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	767Out of the Money
MRKIn the Money	$2.89In the Money	$4.15In the Money	$3.85In the Money	$-5.70In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$107.00	MRKOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MRKIn the Money	$2.17In the Money	$2.45In the Money	$2.20In the Money	$-3.44In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$108.00	MRKNear the Money	$0.06Near the Money	$0.12Near the Money	$0.08Near the Money	$0.03Near the Money	24Near the Money	50Near the Money
MRKIn the Money	$1.31In the Money	$1.47In the Money	$1.22In the Money	$-3.63In the Money	109In the Money	1In the Money	Filter Table By Strike Price of$109.00	MRKNear the Money	$0.13Near the Money	$0.21Near the Money	$0.16Near the Money	$0.08Near the Money	53Near the Money	358Near the Money
MRKUnderlying issue's last price	$0.60Underlying issue's last price	$0.72Underlying issue's last price	$0.65Underlying issue's last price	$-1.65Underlying issue's last price	101Underlying issue's last price	128Underlying issue's last price	Filter Table By Strike Price of$110.00Underlying issue's last price	MRKUnderlying issue's last price	$0.41Underlying issue's last price	$0.88Underlying issue's last price	$0.44Underlying issue's last price	$0.29Underlying issue's last price	436Underlying issue's last price	710Underlying issue's last price
MRKNear the Money	$0.20Near the Money	$0.24Near the Money	$0.20Near the Money	$-1.38Near the Money	299Near the Money	24Near the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$0.97In the Money	$1.15In the Money	$1.20In the Money	$0.85In the Money	268In the Money	465In the Money
MRKNear the Money	$0.05Near the Money	$0.13Near the Money	$0.06Near the Money	$-0.82Near the Money	323Near the Money	161Near the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$1.76In the Money	$2.04In the Money	$1.95In the Money	$1.28In the Money	219In the Money	787In the Money
MRKNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.32Near the Money	579Near the Money	702Near the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$2.74In the Money	$2.93In the Money	$3.00In the Money	$1.90In the Money	167In the Money	841In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	221Out of the Money	651Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$3.75In the Money	$3.95In the Money	$3.75In the Money	$1.75In the Money	5In the Money	153In the Money
MRKOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	180Out of the Money	816Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$4.40In the Money	$5.70In the Money	$4.54In the Money	$1.55In the Money	14In the Money	339In the Money
MRKOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	260Out of the Money	555Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$4.85In the Money	$6.70In the Money	$5.80In the Money	$2.75In the Money	246In the Money	66In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	255Out of the Money	934Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$6.65In the Money	$7.75In the Money	$7.84In the Money	$4.49In the Money	414In the Money	85In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	15,467Out of the Money	17,801Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$7.75In the Money	$7.95In the Money	$6.80In the Money	$2.49In the Money	4In the Money	5In 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	1Out of the Money	2,095Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$8.15In the Money	$9.00In the Money	$6.14In 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	283Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$9.10In the Money	$10.00In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$10.60In the Money	$11.00In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.69Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1Out of the Money	283Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$11.65In the Money	$11.95In the Money	$8.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$12.40In the Money	$13.00In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.68Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$13.40In the Money	$14.80In the Money	$13.70In the Money	$5.50In the Money	1In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	198Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$14.60In the Money	$15.00In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.68Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$15.45In the Money	$15.95In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.68Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$15.90In the Money	$17.00In the Money	$16.70In the Money	$7.00In the Money	6In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$17.10In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$129.00	MRKIn the Money	$17.55In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$19.65In the Money	$20.00In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$131.00	MRKIn the Money	$20.65In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.98Out 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$132.00	MRKIn the Money	$21.65In the Money	$21.95In the Money	$21.70In the Money	$21.70In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.88Out 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$133.00	MRKIn the Money	$21.60In the Money	$23.00In the Money	$22.70In the Money	$22.70In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.88Out 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$134.00	MRKIn the Money	$23.15In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.68Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$23.95In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out 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$136.00	MRKIn the Money	$24.70In 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	$0.48Out 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	$28.65In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out 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	$33.75In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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	$38.80In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out 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	$44.40In the Money	$45.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.52Out 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$160.00	MRKIn the Money	$48.75In the Money	$50.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.48Out 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	$53.10In the Money	$55.20In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)