Stocks Options

LAST PRICE
117.4100
TODAY'S CHANGE (%)
Trending Down-1.2300 (-1.0367%)

Bid / Lots
117.4000/ 1
Ask / Lots
117.4200/ 2
Open / Previous Close
118.9000 / 118.6400
Day Range
Low 117.3600
High 119.2000
52 Week Range
Low 99.1400
High 134.6300
Volume
2,184,559
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 20.101

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	$62.20In the Money	$62.95In the Money	$0.00In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$57.00In the Money	$58.00In the Money	$0.00In 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	$0.53Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$52.20In the Money	$52.85In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MRKIn the Money	$47.20In the Money	$48.00In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
MRKIn the Money	$42.25In the Money	$42.90In 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	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money
MRKIn the Money	$37.15In the Money	$37.90In 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	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MRKIn the Money	$32.15In the Money	$32.80In 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	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
MRKIn the Money	$27.20In the Money	$27.75In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
MRKIn the Money	$22.40In the Money	$22.55In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	913Out of the Money
MRKIn the Money	$19.35In the Money	$19.70In the Money	$0.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MRKIn the Money	$18.20In the Money	$18.75In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
MRKIn the Money	$17.30In the Money	$17.75In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,997Out of the Money
MRKIn the Money	$16.30In the Money	$16.80In 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	$0.73Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	23Out of the Money
MRKIn the Money	$15.30In the Money	$15.70In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
MRKIn the Money	$14.20In the Money	$14.80In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	320Out of the Money	63Out of the Money
MRKIn the Money	$13.25In the Money	$13.75In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	28Out of the Money	192Out of the Money
MRKIn the Money	$12.40In the Money	$12.65In 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	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,746Out of the Money
MRKIn the Money	$11.15In the Money	$11.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	73Out of the Money
MRKIn the Money	$10.25In the Money	$10.65In 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	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
MRKIn the Money	$9.40In the Money	$9.70In 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	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
MRKIn the Money	$8.00In the Money	$8.80In 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	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
MRKIn the Money	$7.45In the Money	$7.60In the Money	$8.64In the Money	$-0.76In the Money	8In the Money	244In the Money	Filter Table By Strike Price of$110.00	MRKOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19,787Out of the Money
MRKIn the Money	$6.25In the Money	$6.80In 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	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
MRKIn the Money	$5.25In the Money	$5.70In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1,003In the Money	Filter Table By Strike Price of$112.00	MRKOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,206Out of the Money
MRKIn the Money	$3.95In the Money	$4.60In the Money	$6.34In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$113.00	MRKOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,708Out of the Money
MRKIn the Money	$3.00In the Money	$3.65In the Money	$4.51In the Money	$-0.62In the Money	4In the Money	330In the Money	Filter Table By Strike Price of$114.00	MRKOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.01Out of the Money	21Out of the Money	3,820Out of the Money
MRKIn the Money	$1.87In the Money	$2.68In the Money	$2.74In the Money	$-1.16In the Money	22In the Money	6,313In the Money	Filter Table By Strike Price of$115.00	MRKNear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$0.02Near the Money	41Near the Money	4,378Near the Money
MRKIn the Money	$1.48In the Money	$1.69In the Money	$2.02In the Money	$-1.23In the Money	11In the Money	1,371In the Money	Filter Table By Strike Price of$116.00	MRKNear the Money	$0.12Near the Money	$0.15Near the Money	$0.15Near the Money	$0.05Near the Money	22Near the Money	727Near the Money
MRKUnderlying issue's last price	$0.75Underlying issue's last price	$0.87Underlying issue's last price	$0.86Underlying issue's last price	$-0.77Underlying issue's last price	30Underlying issue's last price	1,244Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	MRKUnderlying issue's last price	$0.31Underlying issue's last price	$0.36Underlying issue's last price	$0.33Underlying issue's last price	$0.10Underlying issue's last price	227Underlying issue's last price	993Underlying issue's last price
MRKNear the Money	$0.25Near the Money	$0.32Near the Money	$0.34Near the Money	$-0.93Near the Money	189Near the Money	1,219Near the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$0.78In the Money	$0.87In the Money	$0.75In the Money	$0.40In the Money	88In the Money	313In the Money
MRKNear the Money	$0.07Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.55Near the Money	263Near the Money	1,436Near the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$1.54In the Money	$2.21In the Money	$1.55In the Money	$0.75In the Money	4In the Money	214In the Money
MRKNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.27Near the Money	990Near the Money	8,811Near the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$2.49In the Money	$2.67In the Money	$2.44In the Money	$1.02In the Money	8In the Money	4,011In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	18Out of the Money	1,172Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$3.30In the Money	$3.65In the Money	$2.60In the Money	$-0.65In the Money	4In the Money	9In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	45Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$4.45In the Money	$4.70In the Money	$4.15In the Money	$-0.35In the Money	2In the Money	18In 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	13Out of the Money	203Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$5.45In the Money	$5.70In the Money	$5.15In the Money	$-1.65In the Money	1In 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	2Out of the Money	1,298Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$6.00In the Money	$7.10In 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	$0.01Out of the Money	$0.00Out of the Money	84Out of the Money	5,048Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$7.25In the Money	$8.15In the Money	$7.18In the Money	$0.98In the Money	39In the Money	2,971In 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	1Out of the Money	776Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$7.50In the Money	$8.70In the Money	$10.40In the Money	$0.00In the Money	---In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$0.56Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$8.65In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out 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	$9.25In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.03Out 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	$10.60In the Money	$11.70In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4Out of the Money	3,637Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$12.25In the Money	$13.10In the Money	$12.22In the Money	$1.17In the Money	12In the Money	672In the Money
MRKOut of the Money	---Out of the Money	$0.03Out 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	$12.30In the Money	$13.85In the Money	$15.65In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.03Out 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	$13.55In the Money	$14.80In 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	9,926Out of the Money	Filter Table By Strike Price of$135.00	MRKIn the Money	$16.15In the Money	$17.85In the Money	$16.05In the Money	$0.00In the Money	---In the Money	55In 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	---Out of the Money	3,272Out of the Money	Filter Table By Strike Price of$140.00	MRKIn the Money	$20.85In the Money	$23.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,267Out of the Money	Filter Table By Strike Price of$145.00	MRKIn the Money	$25.45In the Money	$28.50In 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	$30.45In the Money	$33.75In the Money	$17.05In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out 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	$35.45In the Money	$38.65In the Money	$39.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out 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	$40.45In the Money	$43.65In the Money	$43.95In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out 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	$45.45In the Money	$48.30In the Money	$48.85In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out 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	$50.45In the Money	$53.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out 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	$55.45In the Money	$58.45In 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	$0.06Out 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	$60.45In the Money	$63.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.02Out 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	$65.45In the Money	$69.15In 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	$0.00Out 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	$70.45In the Money	$73.65In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)