Stocks Options

LAST PRICE
98.5800
TODAY'S CHANGE (%)
Trending Down-2.1500 (-2.1344%)

Bid / Lots
98.5500/ 1
Ask / Lots
98.7700/ 2
Open / Previous Close
100.7600 / 100.7300
Day Range
Low 98.5000
High 100.7700
52 Week Range
Low 98.5000
High 134.6300
Volume
12,280,768
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 20.479

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	$36.90In the Money	$40.70In 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	$31.90In the Money	$35.70In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
MRKIn the Money	$26.90In the Money	$30.55In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
MRKIn the Money	$23.05In the Money	$24.65In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
MRKIn the Money	$17.90In the Money	$19.00In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRKIn the Money	$13.45In the Money	$14.65In the Money	$16.35In the Money	$0.00In the Money	---In the Money	70In 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	$12.10In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$11.25In the Money	$11.85In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$10.50In the Money	$10.95In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$7.85In the Money	$9.90In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$8.55In the Money	$9.40In the Money	$11.85In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	711Out of the Money
MRKIn the Money	$6.35In the Money	$8.65In 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	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MRKIn the Money	$6.55In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	---Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.19Out of the Money	5Out of the Money	---Out of the Money
MRKIn the Money	$5.55In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	---Out of the Money	$0.36Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MRKIn the Money	$4.55In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MRKIn the Money	$3.60In the Money	$3.90In the Money	$3.60In the Money	$-2.45In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	1,505Out of the Money
MRKIn the Money	$1.91In the Money	$2.91In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	MRKNear the Money	$0.09Near the Money	$0.14Near the Money	$0.13Near the Money	$0.09Near the Money	36Near the Money	1,067Near the Money
MRKIn the Money	$1.81In the Money	$2.04In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$97.00	MRKNear the Money	$0.23Near the Money	$0.42Near the Money	$0.26Near the Money	$0.18Near the Money	201Near the Money	22Near the Money
MRKUnderlying issue's last price	$0.99Underlying issue's last price	$1.37Underlying issue's last price	$1.35Underlying issue's last price	$-1.53Underlying issue's last price	23Underlying issue's last price	58Underlying issue's last price	Filter Table By Strike Price of$98.00Underlying issue's last price	MRKUnderlying issue's last price	$0.47Underlying issue's last price	$0.66Underlying issue's last price	$0.49Underlying issue's last price	$0.32Underlying issue's last price	183Underlying issue's last price	583Underlying issue's last price
MRKNear the Money	$0.60Near the Money	$0.68Near the Money	$0.65Near the Money	$-1.56Near the Money	180Near the Money	115Near the Money	Filter Table By Strike Price of$99.00	MRKIn the Money	$0.94In the Money	$1.18In the Money	$0.96In the Money	$0.67In the Money	142In the Money	184In the Money
MRKNear the Money	$0.30Near the Money	$0.35Near the Money	$0.33Near the Money	$-1.06Near the Money	716Near the Money	380Near the Money	Filter Table By Strike Price of$100.00	MRKIn the Money	$1.60In the Money	$1.74In the Money	$1.70In the Money	$1.08In the Money	687In the Money	20,597In the Money
MRKNear the Money	$0.14Near the Money	$0.26Near the Money	$0.14Near the Money	$-0.68Near the Money	200Near the Money	1,541Near the Money	Filter Table By Strike Price of$101.00	MRKIn the Money	$2.41In the Money	$2.62In the Money	$2.20In the Money	$1.11In the Money	57In the Money	1,473In the Money
MRKOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.33Out of the Money	997Out of the Money	2,011Out of the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$3.35In the Money	$3.55In the Money	$2.47In the Money	$0.68In the Money	46In the Money	567In the Money
MRKOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	675Out of the Money	2,702Out of the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$4.35In the Money	$4.55In the Money	$3.90In the Money	$1.66In the Money	191In the Money	510In the Money
MRKOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	460Out of the Money	1,268Out of the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$4.75In the Money	$5.55In the Money	$4.42In the Money	$0.97In the Money	130In the Money	1,658In the Money
MRKOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	142Out of the Money	5,529Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$6.30In the Money	$6.55In the Money	$6.10In the Money	$1.75In the Money	126In the Money	11,199In the Money
MRKOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	14Out of the Money	1,607Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$6.90In the Money	$8.35In the Money	$6.20In the Money	$1.25In the Money	14In the Money	302In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	900Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$7.95In the Money	$9.40In the Money	$7.70In the Money	$1.90In the Money	203In the Money	345In the Money
MRKOut of the Money	---Out of the Money	$0.15Out 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	$8.20In the Money	$9.80In the Money	$7.90In the Money	$0.65In the Money	1In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$9.75In the Money	$10.55In the Money	$7.70In 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	$0.01Out of the Money	$-0.02Out of the Money	139Out of the Money	4,528Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$10.50In the Money	$12.60In the Money	$11.00In the Money	$1.75In the Money	3,049In the Money	2,318In the Money
MRKOut of the Money	---Out of the Money	$0.21Out 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	$12.15In the Money	$12.55In the Money	$9.10In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5,121Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$11.75In the Money	$13.55In the Money	$10.54In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$13.30In the Money	$14.55In the Money	$14.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$15.35In the Money	$16.40In the Money	$12.83In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	127Out of the Money	6,587Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$15.60In the Money	$16.50In the Money	$15.95In the Money	$1.70In the Money	2,842In the Money	1,501In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	1Out of the Money	4,833Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$17.10In the Money	$17.60In the Money	$14.80In the Money	$0.00In the Money	---In the Money	8In 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	6Out of the Money	408Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$18.25In the Money	$18.55In 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	$18.40In the Money	$19.60In the Money	$16.80In the Money	$0.00In the Money	---In the Money	8In the Money
MRKOut of the Money	---Out of the Money	$0.01Out 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	$20.25In the Money	$20.55In 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	$-0.02Out of the Money	7Out of the Money	7,321Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$20.65In the Money	$22.45In the Money	$20.25In the Money	$1.55In the Money	1In the Money	23In the Money
MRKOut of the Money	---Out of the Money	$0.21Out 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	$22.20In the Money	$22.55In the Money	$19.40In 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	$0.03Out 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	$23.05In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	3,546Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$25.75In the Money	$26.70In the Money	$21.80In the Money	$0.00In the Money	---In the Money	14In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	13Out of the Money	1,655Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$30.40In the Money	$31.75In the Money	$27.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$34.40In the Money	$37.50In the Money	$33.87In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$39.50In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$44.40In the Money	$47.40In 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	$49.40In the Money	$52.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$54.45In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$59.70In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$64.45In the Money	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$69.70In the Money	$72.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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	$75.05In the Money	$77.50In 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)