Stocks Options

LAST PRICE
101.1700
TODAY'S CHANGE (%)
Trending Up1.9900 (2.0065%)

Bid / Lots
101.1400/ 3
Ask / Lots
101.1700/ 1
Open / Previous Close
100.0850 / 99.1800
Day Range
Low 99.5100
High 101.1800
52 Week Range
Low 94.4800
High 134.6300
Volume
686,894
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 20.751

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRKIn the Money	$29.10In the Money	$32.85In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$24.10In the Money	$27.65In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$19.05In the Money	$21.95In 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	$0.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRKIn the Money	$16.15In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	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	$15.10In 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$84.00	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	$14.10In the Money	$17.10In the Money	$17.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$85.00	MRKOut of the Money	---Out of the Money	$0.29Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
MRKIn the Money	$13.10In 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$86.00	MRKOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRKIn the Money	$12.10In the Money	$15.10In 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	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRKIn the Money	$11.10In the Money	$13.65In the Money	$10.49In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$88.00	MRKOut of the Money	---Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	650Out of the Money
MRKIn the Money	$10.10In the Money	$12.75In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MRKIn the Money	$9.10In the Money	$11.90In the Money	$5.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	MRKOut of the Money	---Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MRKIn the Money	$8.10In the Money	$10.35In the Money	$6.35In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$91.00	MRKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MRKIn the Money	$8.75In the Money	$9.70In the Money	$8.70In the Money	$1.50In the Money	1In the Money	56In the Money	Filter Table By Strike Price of$92.00	MRKOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	79Out of the Money
MRKIn the Money	$6.05In the Money	$8.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$93.00	MRKOut of the Money	---Out of the Money	$0.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
MRKIn the Money	$5.45In the Money	$7.85In the Money	$7.32In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$94.00	MRKOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
MRKIn the Money	$5.20In the Money	$6.35In the Money	$5.20In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$95.00	MRKOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	16Out of the Money	510Out of the Money
MRKIn the Money	$3.65In the Money	$6.35In the Money	$4.35In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$96.00	MRKOut of the Money	---Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
MRKIn the Money	$2.82In the Money	$4.70In the Money	$3.11In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$97.00	MRKOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	1Out of the Money	913Out of the Money
MRKIn the Money	$2.97In the Money	$3.40In the Money	$2.96In the Money	$1.33In the Money	5In the Money	148In the Money	Filter Table By Strike Price of$98.00	MRKOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.32Out of the Money	6Out of the Money	335Out of the Money
MRKIn the Money	$1.90In the Money	$2.50In the Money	$1.92In the Money	$0.74In the Money	36In the Money	646In the Money	Filter Table By Strike Price of$99.00	MRKNear the Money	$0.16Near the Money	$0.32Near the Money	$0.28Near the Money	$-0.52Near the Money	338Near the Money	269Near the Money
MRKIn the Money	$1.39In the Money	$1.78In the Money	$1.60In the Money	$0.87In the Money	41In the Money	581In the Money	Filter Table By Strike Price of$100.00	MRKNear the Money	$0.28Near the Money	$0.64Near the Money	$0.52Near the Money	$-0.73Near the Money	31Near the Money	387Near the Money
MRKUnderlying issue's last price	$0.80Underlying issue's last price	$1.09Underlying issue's last price	$1.00Underlying issue's last price	$0.61Underlying issue's last price	165Underlying issue's last price	905Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	MRKUnderlying issue's last price	$0.72Underlying issue's last price	$0.97Underlying issue's last price	$0.85Underlying issue's last price	$-1.26Underlying issue's last price	1Underlying issue's last price	213Underlying issue's last price
MRKNear the Money	$0.48Near the Money	$0.71Near the Money	$0.57Near the Money	$0.35Near the Money	51Near the Money	386Near the Money	Filter Table By Strike Price of$102.00	MRKIn the Money	$1.16In the Money	$1.78In the Money	$1.56In the Money	$-1.44In the Money	1In the Money	238In the Money
MRKNear the Money	$0.24Near the Money	$0.30Near the Money	$0.29Near the Money	$0.17Near the Money	153Near the Money	631Near the Money	Filter Table By Strike Price of$103.00	MRKIn the Money	$1.31In the Money	$2.42In the Money	$3.10In the Money	$0.00In the Money	---In the Money	178In the Money
MRKNear the Money	$0.13Near the Money	$0.17Near the Money	$0.15Near the Money	$0.02Near the Money	29Near the Money	435Near the Money	Filter Table By Strike Price of$104.00	MRKIn the Money	$2.74In the Money	$3.45In the Money	$3.55In the Money	$0.00In the Money	---In the Money	4In the Money
MRKOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	8Out of the Money	931Out of the Money	Filter Table By Strike Price of$105.00	MRKIn the Money	$2.91In the Money	$4.40In the Money	$8.43In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	482Out of the Money	Filter Table By Strike Price of$106.00	MRKIn the Money	$3.25In the Money	$6.90In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2In the Money
MRKOut of the Money	---Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$107.00	MRKIn the Money	$4.95In the Money	$6.30In the Money	$5.83In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.36Out of the Money	1Out of the Money	125Out of the Money	Filter Table By Strike Price of$108.00	MRKIn the Money	$5.50In the Money	$7.65In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$109.00	MRKIn the Money	$6.30In the Money	$9.10In the Money	$12.00In 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	2Out of the Money	402Out of the Money	Filter Table By Strike Price of$110.00	MRKIn the Money	$7.45In the Money	$9.60In the Money	$13.15In 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	120Out of the Money	Filter Table By Strike Price of$111.00	MRKIn the Money	$8.35In the Money	$11.90In the Money	$15.60In 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	123Out of the Money	Filter Table By Strike Price of$112.00	MRKIn the Money	$9.30In the Money	$13.00In the Money	$9.60In 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	25Out of the Money	Filter Table By Strike Price of$113.00	MRKIn the Money	$10.30In the Money	$14.00In the Money	$11.08In 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	66Out of the Money	Filter Table By Strike Price of$114.00	MRKIn the Money	$11.25In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$115.00	MRKIn the Money	$12.30In the Money	$16.00In the Money	$8.45In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$116.00	MRKIn the Money	$13.25In the Money	$17.05In the Money	$13.64In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$117.00	MRKIn the Money	$14.30In 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	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$118.00	MRKIn the Money	$15.45In the Money	$18.30In the Money	$13.70In 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	3Out of the Money	Filter Table By Strike Price of$119.00	MRKIn the Money	$16.35In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$120.00	MRKIn the Money	$17.40In the Money	$20.30In the Money	$18.05In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	MRKIn the Money	$18.25In 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	$0.28Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$122.00	MRKIn the Money	$19.30In the Money	$22.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$123.00	MRKIn the Money	$20.45In the Money	$23.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$125.00	MRKIn the Money	$22.25In the Money	$26.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$130.00	MRKIn the Money	$27.25In the Money	$31.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$135.00	MRKIn the Money	$32.25In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$140.00	MRKIn the Money	$37.25In 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	$0.28Out 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$145.00	MRKIn the Money	$42.25In the Money	$46.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$150.00	MRKIn the Money	$47.25In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$155.00	MRKIn the Money	$52.25In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRKOut of the Money	---Out of the Money	$0.28Out 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$160.00	MRKIn the Money	$57.25In the Money	$61.00In 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 29, 2024)

Put Options (expires Friday November 29, 2024)