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
MRK	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

121.41 +2.17 +1.82%

02:29:59 - Closed. Currency in USD

After Hours

121.33

-0.08

-0.07%

6:27:38 - Real-time Data

Type: Equity

Market: United States

Volume: 10,102,324
Bid/Ask: 0.00 / 0.00
Day's Range: 121.03 - 123.33

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

Feb 13, 2026 20:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	76.2	77.9	0	45.00	0.03	0%	0	0.1	0
MRK Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260220\|45.00C Delta0.9858 Imp Vol3.704 Bid76.2 Gamma0.0006 Theoretical77.05 Ask77.9 Theta-0.156 Intrinsic Value76.5 Volume0 Vega0.006 Time Value-76.5 Open Interest0 Rho0.0055 Delta / Theta-6.3181 MRK Put 45.00 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolMRK\|20260220\|45.00P Delta-0.0053 Imp Vol3.0679 Bid0 Gamma0.0003 Theoretical0.1 Ask0.1 Theta-0.0564 Intrinsic Value-76.5 Volume0 Vega0.0026 Time Value76.53 Open Interest4 Rho-0.0001 Delta / Theta0.0943
0	0%	70.95	73.25	0	50.00	0	0%	0	0.2	0
MRK Call 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260220\|50.00C Delta0.9828 Imp Vol3.412 Bid70.95 Gamma0.0007 Theoretical72.1 Ask73.25 Theta-0.1703 Intrinsic Value71.5 Volume0 Vega0.0071 Time Value-71.5 Open Interest0 Rho0.0061 Delta / Theta-5.7692 MRK Put 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260220\|50.00P Delta-0.01 Imp Vol3.037 Bid0 Gamma0.0005 Theoretical0.2 Ask0.2 Theta-0.0976 Intrinsic Value-71.5 Volume0 Vega0.0045 Time Value71.5 Open Interest0 Rho-0.0003 Delta / Theta0.1027
0	0%	66	68.6	0	55.00	0	0%	0	2.13	0
MRK Call 55.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260220\|55.00C Delta0.975 Imp Vol3.3054 Bid66 Gamma0.001 Theoretical67.3 Ask68.6 Theta-0.2278 Intrinsic Value66.5 Volume0 Vega0.0097 Time Value-66.5 Open Interest0 Rho0.0071 Delta / Theta-4.2803 MRK Put 55.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260220\|55.00P Delta-0.0532 Imp Vol4.3727 Bid0 Gamma0.0015 Theoretical2.13 Ask2.13 Theta-0.5697 Intrinsic Value-66.5 Volume0 Vega0.0183 Time Value66.5 Open Interest0 Rho-0.0015 Delta / Theta0.0933
					121.5	Price @ Feb 13, 2026 20:24 GMT
1.45	72.62%	1.35	1.59	352	122.00	1.78	-40.47%	1.65	1.98	144
MRK Call 122.00 Exp: Feb 20, 2026 Last: 1.45 Chg.: 72.62% SymbolMRK\|20260220\|122.00C Delta0.4782 Imp Vol0.2357 Bid1.35 Gamma0.1002 Theoretical1.45 Ask1.59 Theta-0.1142 Intrinsic Value-0.5 Volume352 Vega0.0671 Time Value1.95 Open Interest221 Rho0.0109 Delta / Theta-4.1864 MRK Put 122.00 Exp: Feb 20, 2026 Last: 1.78 Chg.: -40.47% SymbolMRK\|20260220\|122.00P Delta-0.5207 Imp Vol0.2431 Bid1.65 Gamma0.0973 Theoretical1.78 Ask1.98 Theta-0.115 Intrinsic Value0.5 Volume144 Vega0.0671 Time Value1.28 Open Interest121 Rho-0.0109 Delta / Theta4.5263
1	36.99%	0.92	1.2	747	123.00	2	0%	2.25	2.53	14
MRK Call 123.00 Exp: Feb 20, 2026 Last: 1 Chg.: 36.99% SymbolMRK\|20260220\|123.00C Delta0.3774 Imp Vol0.2304 Bid0.92 Gamma0.0978 Theoretical1 Ask1.2 Theta-0.1064 Intrinsic Value-1.5 Volume747 Vega0.064 Time Value2.5 Open Interest235 Rho0.0086 Delta / Theta-3.5483 MRK Put 123.00 Exp: Feb 20, 2026 Last: 2 Chg.: 0% SymbolMRK\|20260220\|123.00P Delta-0.6136 Imp Vol0.2475 Bid2.25 Gamma0.0918 Theoretical2.39 Ask2.53 Theta-0.1122 Intrinsic Value1.5 Volume14 Vega0.0644 Time Value0.5 Open Interest1 Rho-0.0126 Delta / Theta5.4701
0.75	25%	0.61	0.75	291	124.00	2.61	0%	2.9	3.25	1
MRK Call 124.00 Exp: Feb 20, 2026 Last: 0.75 Chg.: 25% SymbolMRK\|20260220\|124.00C Delta0.2958 Imp Vol0.2424 Bid0.61 Gamma0.0846 Theoretical0.75 Ask0.75 Theta-0.1016 Intrinsic Value-2.5 Volume291 Vega0.0582 Time Value3.25 Open Interest240 Rho0.0068 Delta / Theta-2.9124 MRK Put 124.00 Exp: Feb 20, 2026 Last: 2.61 Chg.: 0% SymbolMRK\|20260220\|124.00P Delta-0.6984 Imp Vol0.25 Bid2.9 Gamma0.0828 Theoretical3.08 Ask3.25 Theta-0.1028 Intrinsic Value2.5 Volume1 Vega0.0587 Time Value0.11 Open Interest0 Rho-0.0139 Delta / Theta6.7904

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	25,471.10	-336.10	-1.30%
BSE Sensex	82,626.76	-1048.16	-1.25%
Nifty Bank	60,186.65	-553.10	-0.91%
Nifty 50 Futures	25,518.80	-339.40	-1.31%
US 500	6,830.5	-2.3	-0.03%
FTSE 100	10,446.35	+43.91	+0.42%
Dollar Index	96.82	-0.02	-0.02%

Gold	5,046.30	+97.90	+1.98%
Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Silver	77.964	+2.282	+3.02%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,198.60	+6.20	+0.52%
NTPC	363.00	-5.25	-1.43%
ICICI Bank	1,414.60	-15.40	-1.08%
Reliance Industries	1,419.60	-29.30	-2.02%
DLF	626.40	-25.40	-3.90%
Tata Motors Passenger Vehicles	380.25	-3.20	-0.83%
Tata Steel Ltd	203.18	-4.93	-2.37%

USD/INR	90.555	-0.009	-0.01%
EUR/USD	1.1869	-0.0002	-0.02%
GBP/USD	1.3649	+0.0025	+0.18%
USD/JPY	152.70	-0.05	-0.03%
GBP/INR	123.604	+0.219	+0.18%
EUR/INR	107.4750	-0.0290	-0.03%
USD/CAD	1.3618	+0.0007	+0.05%

Recent Quotes

Name	Price	Chg.	Chg. %
MRK	121.41	+2.17	+1.82%
DLF	627.85	-25.70	-3.93%
LKQ	34.10	+0.06	+0.18%
FT Energy Income .	22.05	+0.42	+1.94%

Market Movers

Name	Last	Chg. %	Vol.
Engineers India	201.67	+11.48%	134.02M
HDFC Bank	903.90	-1.81%	50.19M
Infosys	1,369.10	-1.22%	45.79M
Bajaj Finance	1,024.75	+2.57%	21.61M
SBI	1,198.60	+0.52%	18.14M
Tata Consultancy	2,692.20	-2.11%	11.17M
Muthoot Finance	3,586.10	-11.82%	6.50M

Name	Last	Chg. %	Vol.
Universus Photo Imagings	252.00	+20.00%	1.25K
RSD Finance	106.45	+20.00%	28.44K
GE Power India	479.70	+20.00%	17.67M
Universus Photo Imagings	256.10	+20.00%	27.54K
GE Power India	479.90	+19.99%	2.12M
SSPDL	15.16	+19.94%	188.99K
Sterling Powergensys	28.03	+19.84%	13.78K

Name	Last	Chg. %	Vol.
Oxygenta Pharmaceutical	47.31	-18.43%	358.39K
Comfort Commotrade	14.65	-17.88%	288.26K
SpiceJet	17.00	-16.71%	48.64M
Jyoti	74.32	-16.08%	218.29K
Bhaskar Agro Chemicals	116.90	-13.41%	10.63K
Crown Lifters	134.58	-13.36%	141.34K
Regency Ceramics Ltd	41.20	-13.26%	0.00K