Breaking News

Merck & Company Inc (MRK)

Symbol	Exchange	Currency
MRK	NYSE	USD	Real-time
0QAH	London	USD	Real-time
MRK	Mexico	MXN	Delayed
1MRKX	Milan	EUR	Real-time
MRK	TradeGate	EUR	Delayed
MRK	Xetra	EUR	Delayed
MRK	Frankfurt	EUR	Delayed
MRKm	Buenos Aires	ARS	Delayed
MRCK34	B3	BRL	Delayed
MRK	Vienna	EUR	Real-time
MRK	Ukraine	UAH	Delayed
MRKUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

110.95 +0.92 +0.84%

01:29:59 - Closed. Currency in USD

After Hours

108.94

-2.01

-1.81%

11:41:29 - Real-time Data

Type: Equity

Market: United States

Volume: 9,769,879
Bid/Ask: 0.00 / 0.00
Day's Range: 107.90 - 111.23

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Merck&Co Option Chain

Get in-depth Merck&Co option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Merck&Co options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 29, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	44.65	47.5	0	65.00	0.13	0%	0	0.01	0
MRK Call 65.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260501\|65.00C Delta0.9877 Imp Vol3.3986 Bid44.65 Gamma0.0011 Theoretical46.08 Ask47.5 Theta-0.219 Intrinsic Value45.95 Volume0 Vega0.0026 Time Value-45.95 Open Interest0 Rho0.0023 Delta / Theta-4.5103 MRK Put 65.00 Exp: May 01, 2026 Last: 0.13 Chg.: 0% SymbolMRK\|20260501\|65.00P Delta-0.0009 Imp Vol2.3776 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0148 Intrinsic Value-45.95 Volume0 Vega0.0002 Time Value46.08 Open Interest2 Rho0 Delta / Theta0.0603
0	0%	39.65	42.5	0	70.00	0.01	0%	0	0.01	0
MRK Call 70.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260501\|70.00C Delta0.9861 Imp Vol2.9734 Bid39.65 Gamma0.0014 Theoretical41.08 Ask42.5 Theta-0.2137 Intrinsic Value40.95 Volume0 Vega0.0029 Time Value-40.95 Open Interest0 Rho0.0025 Delta / Theta-4.6136 MRK Put 70.00 Exp: May 01, 2026 Last: 0.01 Chg.: 0% SymbolMRK\|20260501\|70.00P Delta-0.001 Imp Vol2.0676 Bid0 Gamma0.0002 Theoretical0 Ask0.01 Theta-0.0145 Intrinsic Value-40.95 Volume0 Vega0.0003 Time Value40.96 Open Interest21 Rho0 Delta / Theta0.07
0	0%	34.65	37.5	0	75.00	0	0%	0	0.01	0
MRK Call 75.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260501\|75.00C Delta0.9842 Imp Vol2.5746 Bid34.65 Gamma0.0019 Theoretical36.08 Ask37.5 Theta-0.2078 Intrinsic Value35.95 Volume0 Vega0.0032 Time Value-35.95 Open Interest0 Rho0.0027 Delta / Theta-4.7355 MRK Put 75.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260501\|75.00P Delta-0.0012 Imp Vol1.7774 Bid0 Gamma0.0003 Theoretical0.01 Ask0.01 Theta-0.0143 Intrinsic Value-35.95 Volume0 Vega0.0003 Time Value35.95 Open Interest0 Rho0 Delta / Theta0.0825
					110.95	Price @ Apr 29, 2026 20:55 GMT
2.42	15.79%	2.22	2.63	714	111.00	2.68	-12.13%	2.39	2.82	47
MRK Call 111.00 Exp: May 01, 2026 Last: 2.42 Chg.: 15.79% SymbolMRK\|20260501\|111.00C Delta0.5079 Imp Vol0.7457 Bid2.22 Gamma0.0651 Theoretical2.42 Ask2.63 Theta-0.6113 Intrinsic Value-0.05 Volume714 Vega0.0328 Time Value2.47 Open Interest277 Rho0.003 Delta / Theta-0.8309 MRK Put 111.00 Exp: May 01, 2026 Last: 2.68 Chg.: -12.13% SymbolMRK\|20260501\|111.00P Delta-0.4908 Imp Vol0.8109 Bid2.39 Gamma0.0599 Theoretical2.68 Ask2.82 Theta-0.6629 Intrinsic Value0.05 Volume47 Vega0.0328 Time Value2.63 Open Interest430 Rho-0.0028 Delta / Theta0.7403
2.1	20%	1.84	2.22	344	112.00	3.45	-5.48%	2.91	3.3	11
MRK Call 112.00 Exp: May 01, 2026 Last: 2.1 Chg.: 20% SymbolMRK\|20260501\|112.00C Delta0.4474 Imp Vol0.7869 Bid1.84 Gamma0.0612 Theoretical2.1 Ask2.22 Theta-0.6395 Intrinsic Value-1.05 Volume344 Vega0.0325 Time Value3.15 Open Interest312 Rho0.0026 Delta / Theta-0.6997 MRK Put 112.00 Exp: May 01, 2026 Last: 3.45 Chg.: -5.48% SymbolMRK\|20260501\|112.00P Delta-0.5537 Imp Vol0.7742 Bid2.91 Gamma0.0622 Theoretical3.11 Ask3.3 Theta-0.6271 Intrinsic Value1.05 Volume11 Vega0.0325 Time Value2.4 Open Interest191 Rho-0.0031 Delta / Theta0.8831
1.55	19.23%	1.46	1.77	100	113.00	4.3	0%	3.55	3.95	0
MRK Call 113.00 Exp: May 01, 2026 Last: 1.55 Chg.: 19.23% SymbolMRK\|20260501\|113.00C Delta0.3792 Imp Vol0.7374 Bid1.46 Gamma0.0628 Theoretical1.55 Ask1.77 Theta-0.5766 Intrinsic Value-2.05 Volume100 Vega0.0312 Time Value3.6 Open Interest170 Rho0.0022 Delta / Theta-0.6576 MRK Put 113.00 Exp: May 01, 2026 Last: 4.3 Chg.: 0% SymbolMRK\|20260501\|113.00P Delta-0.6121 Imp Vol0.7865 Bid3.55 Gamma0.0593 Theoretical3.75 Ask3.95 Theta-0.6171 Intrinsic Value2.05 Volume0 Vega0.0315 Time Value2.25 Open Interest277 Rho-0.0034 Delta / Theta0.9918

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

MRK Comments

Write your thoughts about Merck & Company Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

God every where Apr 23, 2021 21:15

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

any news

0 0

Report

Pradeep Chauhan Apr 30, 2020 19:14

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Going to be multibagger

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="210486483">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="210486483" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="210486483" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="210486483">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	23,867.50	-310.15	-1.28%
BSE Sensex	76,401.21	-1095.15	-1.41%
Nifty Bank	54,612.80	-790.80	-1.43%
Nifty 50 Futures	23,937.00	-315.00	-1.30%
US 500	7,122.1	-14.0	-0.20%
FTSE 100	10,213.11	-119.68	-1.16%
Dollar Index	98.877	+0.050	+0.05%

Gold	4,585.39	+23.89	+0.52%
Crude Oil WTI	108.72	+1.84	+1.72%
Brent Oil	112.81	+2.37	+2.15%
Natural Gas	2.640	-0.006	-0.23%
Silver	72.945	+0.857	+1.19%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,067.45	-19.45	-1.79%
NTPC	397.90	-3.40	-0.85%
ICICI Bank	1,262.10	-18.90	-1.48%
Reliance Industries	1,406.40	-19.00	-1.33%
DLF	583.25	-11.20	-1.88%
Tata Motors Passenger Vehicles	339.50	-13.20	-3.74%
Tata Steel Ltd	210.81	-5.07	-2.35%

USD/INR	95.283	+0.433	+0.46%
EUR/USD	1.1667	-0.0008	-0.07%
GBP/USD	1.3473	+0.0001	+0.01%
USD/JPY	160.61	+0.29	+0.18%
GBP/INR	128.389	+0.598	+0.47%
EUR/INR	111.1760	+0.4160	+0.38%
USD/CAD	1.3682	-0.0004	-0.03%

Recent Quotes

Name	Price	Chg.	Chg. %
MRK	110.95	+0.92	+0.84%
IDX Basic Industr.	938.44	0.00	0.00%
Dimensional Inter.	53.89	-0.44	-0.81%

Market Movers

Name	Last	Chg. %	Vol.
Syngene International Ltd	495.20	+14.59%	30.20M
HDFC Bank	769.80	-1.18%	21.05M
Cemindia Projects	805.50	+18.56%	18.36M
Bajaj Finance	947.50	+1.88%	17.52M
Reliance Industries	1,406.40	-1.33%	13.82M
Waaree Energies	3,154.40	-9.95%	5.86M
Navin Fluorine	6,750.00	-0.13%	1.75M

Name	Last	Chg. %	Vol.
Maruti Securities	52.64	+19.99%	65.24K
California Software Company	14.350	+19.98%	348.98K
California Software Company	14.20	+19.93%	26.42K
Cemindia Projects	805.50	+18.56%	18.36M
Cemindia Projects	802.20	+18.18%	960.31K
Syngene International Ltd	495.20	+14.59%	30.20M
DSJ Keep Learning	2.19	+12.89%	191.48K

Name	Last	Chg. %	Vol.
Vedanta	278.95	-63.94%	41.72M
Vedanta	278.90	-63.93%	1.70M
Sunsky Logistics	60.00	-13.07%	6.00K
Jigar Cables	60.00	-13.04%	2.00K
Womancart	132.05	-12.17%	438.80K
HEG	585.20	-11.12%	3.60M
HEG	585.40	-11.05%	183.80K