Stocks Options

LAST PRICE
101.1700
TODAY'S CHANGE (%)
Trending Up0.4400 (0.4368%)

Bid / Lots
101.1000/ 1
Ask / Lots
101.4000/ 2
Open / Previous Close
101.4400 / 100.7300
Day Range
Low 100.8500
High 101.6900
52 Week Range
Low 98.6000
High 134.6300
Volume
8,676,105
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 20.336

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$29.30In the Money	$33.25In 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	5Out of the Money
MRKIn the Money	$24.30In the Money	$28.25In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MRKIn the Money	$19.40In the Money	$23.20In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$14.55In the Money	$18.05In the Money	$16.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$85.00	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	26Out of the Money
MRKIn the Money	$13.55In the Money	$17.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MRKIn the Money	$12.45In the Money	$16.20In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$11.40In the Money	$15.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
MRKIn the Money	$10.75In the Money	$14.15In 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	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MRKIn the Money	$9.55In the Money	$12.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MRKIn the Money	$8.70In the Money	$10.40In 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	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MRKIn the Money	$9.05In the Money	$9.40In the Money	$9.10In the Money	$-2.60In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	$0.01Out of the Money	$1.86Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	44Out of the Money	235Out of the Money
MRKIn the Money	$8.05In the Money	$8.40In the Money	$8.10In the Money	$-2.60In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	---Out of the Money	$2.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MRKIn the Money	$6.65In the Money	$8.40In the Money	$7.10In the Money	$-0.45In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
MRKIn the Money	$6.00In the Money	$6.40In the Money	$6.10In the Money	$-2.15In the Money	6In the Money	48In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	---Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
MRKIn the Money	$5.10In the Money	$6.30In the Money	$5.10In the Money	$-0.56In the Money	4In the Money	52In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	2Out of the Money	475Out of the Money
MRKIn the Money	$4.00In the Money	$4.40In the Money	$4.15In the Money	$-2.90In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	---Out of the Money	$0.38Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	268Out of the Money
MRKIn the Money	$3.15In the Money	$3.40In the Money	$3.15In the Money	$-0.50In the Money	4In the Money	57In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	26Out of the Money	2,128Out of the Money
MRKIn the Money	$1.70In the Money	$2.79In the Money	$2.16In the Money	$-1.05In the Money	4In the Money	86In the Money	Filter Table By Strike Price of$99.00	MRKNear the Money	$0.03Near the Money	$0.18Near the Money	$0.06Near the Money	$-0.07Near the Money	69Near the Money	1,030Near the Money
MRKIn the Money	$1.09In the Money	$1.50In the Money	$1.53In the Money	$0.39In the Money	22In the Money	124In the Money	Filter Table By Strike Price of$100.00	MRKNear the Money	$0.11Near the Money	$0.23Near the Money	$0.12Near the Money	$-0.26Near the Money	75Near the Money	495Near the Money
MRKUnderlying issue's last price	$0.38Underlying issue's last price	$0.83Underlying issue's last price	$0.67Underlying issue's last price	$0.11Underlying issue's last price	89Underlying issue's last price	256Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	MRKUnderlying issue's last price	$0.29Underlying issue's last price	$0.49Underlying issue's last price	$0.38Underlying issue's last price	$-0.46Underlying issue's last price	98Underlying issue's last price	940Underlying issue's last price
MRKNear the Money	$0.22Near the Money	$0.38Near the Money	$0.21Near the Money	$-0.07Near the Money	644Near the Money	976Near the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$0.39In the Money	$2.46In the Money	$0.78In the Money	$-1.18In the Money	28In the Money	446In the Money
MRKNear the Money	$0.07Near the Money	$0.12Near the Money	$0.08Near the Money	$-0.04Near the Money	110Near the Money	238Near the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$1.61In the Money	$2.97In the Money	$1.66In the Money	$-0.16In the Money	21In the Money	148In the Money
MRKNear the Money	---Near the Money	$0.04Near the Money	$0.05Near the Money	$0.00Near the Money	33Near the Money	835Near the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$2.59In the Money	$2.95In the Money	$2.95In the Money	$0.76In the Money	3In the Money	219In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	459Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$2.35In the Money	$4.90In the Money	$3.77In the Money	$-0.28In the Money	12In the Money	42In the Money
MRKOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.02Out of the Money	$0.00Out of the Money	125Out of the Money	282Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$4.65In the Money	$4.95In the Money	$4.68In the Money	$-0.37In the Money	7In the Money	7In the Money
MRKOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	1,570Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$5.10In the Money	$6.05In the Money	$5.78In the Money	$0.06In the Money	8In the Money	34In the Money
MRKOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	4Out of the Money	280Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$5.90In the Money	$8.20In the Money	$6.37In the Money	$0.00In the Money	---In the Money	19In the Money
MRKOut of the Money	---Out of the Money	$2.13Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$7.15In the Money	$8.70In the Money	$7.51In the Money	$0.00In the Money	---In the Money	1In the Money
MRKOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	13Out of the Money	460Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$8.45In the Money	$9.00In the Money	$7.75In the Money	$0.00In the Money	---In the Money	2In 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	2Out of the Money	402Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$9.65In the Money	$10.10In the Money	$5.54In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$9.90In the Money	$11.50In the Money	$8.15In 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	$0.01Out of the Money	2Out of the Money	943Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$11.40In the Money	$12.65In the Money	$13.25In 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	62Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$11.20In the Money	$13.90In the Money	$12.70In the Money	$0.25In the Money	2In 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	---Out of the Money	1,198Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$13.25In the Money	$14.85In the Money	$11.02In 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	$-0.01Out of the Money	1Out of the Money	91Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$14.30In the Money	$15.00In the Money	$14.80In the Money	$0.75In the Money	5In the Money	2In 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	107Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$15.40In the Money	$16.15In the Money	$15.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$16.55In the Money	$17.70In the Money	$16.55In the Money	$1.15In the Money	15In the Money	3In the Money
MRKOut of the Money	---Out of the Money	$2.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$16.20In the Money	$18.80In the Money	$15.15In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$16.85In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$2.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$19.35In the Money	$20.30In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$20.05In the Money	$22.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$20.80In the Money	$23.15In the Money	$21.90In the Money	$0.95In the Money	2In the Money	1In the Money
MRKOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$124.00	MRKIn the Money	$22.30In the Money	$23.85In the Money	$22.80In the Money	$0.85In the Money	2In the Money	1In 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	188Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$22.30In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.98Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$126.00	MRKIn the Money	$23.75In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.91Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$127.00	MRKIn the Money	$23.90In the Money	$27.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.77Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$128.00	MRKIn the Money	$24.85In the Money	$28.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.92Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	MRKIn the Money	$26.85In the Money	$30.60In the Money	$25.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.59Out 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$135.00	MRKIn the Money	$31.80In the Money	$35.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$140.00	MRKIn the Money	$37.05In the Money	$40.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.53Out 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$145.00	MRKIn the Money	$41.80In the Money	$45.60In 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$150.00	MRKIn the Money	$47.10In the Money	$50.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$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$155.00	MRKIn the Money	$51.95In the Money	$55.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$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$160.00	MRKIn the Money	$56.85In the Money	$60.65In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)