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	Xetra	EUR	Delayed
MRK	Frankfurt	EUR	Delayed
MRK	TradeGate	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

112.16 +2.98 +2.73%

02/05 - Closed. Currency in USD

After Hours

112.39

+0.23

+0.21%

5:27:23 - Real-time Data

Type: Equity

Market: United States

Volume: 11,953,717
Bid/Ask: 0.00 / 0.00
Day's Range: 111.88 - 114.54

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

May 01, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	45.2	49.05	0	65.00	0	0%	0	0.25	0
MRK Call 65.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260508\|65.00C Delta0 Imp Vol0 Bid45.2 Gamma0 Theoretical0 Ask49.05 Theta0 Intrinsic Value47.16 Volume0 Vega0 Time Value-47.16 Open Interest0 Rho0 Delta / Theta0 MRK Put 65.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260508\|65.00P Delta-0.0117 Imp Vol1.8405 Bid0 Gamma0.0011 Theoretical0.12 Ask0.25 Theta-0.0622 Intrinsic Value-47.16 Volume0 Vega0.0047 Time Value47.16 Open Interest0 Rho-0.0003 Delta / Theta0.1875
0	0%	40.35	44.05	0	70.00	0	0%	0	2.13	0
MRK Call 70.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260508\|70.00C Delta0.9937 Imp Vol1.4172 Bid40.35 Gamma0.0008 Theoretical42.2 Ask44.05 Theta-0.026 Intrinsic Value42.16 Volume0 Vega0.0026 Time Value-42.16 Open Interest0 Rho0.0066 Delta / Theta-38.2688 MRK Put 70.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260508\|70.00P Delta-0.0578 Imp Vol2.4221 Bid0 Gamma0.0031 Theoretical1.07 Ask2.13 Theta-0.3105 Intrinsic Value-42.16 Volume0 Vega0.018 Time Value42.16 Open Interest0 Rho-0.0013 Delta / Theta0.186
0	0%	35.2	39.05	0	75.00	0	0%	0	0.22	0
MRK Call 75.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260508\|75.00C Delta0 Imp Vol0 Bid35.2 Gamma0 Theoretical0 Ask39.05 Theta0 Intrinsic Value37.16 Volume0 Vega0 Time Value-37.16 Open Interest0 Rho0 Delta / Theta0 MRK Put 75.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260508\|75.00P Delta-0.0137 Imp Vol1.378 Bid0 Gamma0.0016 Theoretical0.11 Ask0.22 Theta-0.0536 Intrinsic Value-37.16 Volume0 Vega0.0055 Time Value37.16 Open Interest0 Rho-0.0003 Delta / Theta0.256
					112.16	Price @ May 01, 2026 20:55 GMT
1.4	86.67%	1.32	1.54	373	113.00	2.24	-27.74%	1.82	2.2	130
MRK Call 113.00 Exp: May 08, 2026 Last: 1.4 Chg.: 86.67% SymbolMRK\|20260508\|113.00C Delta0.4343 Imp Vol0.2868 Bid1.32 Gamma0.0883 Theoretical1.4 Ask1.54 Theta-0.1259 Intrinsic Value-0.84 Volume373 Vega0.0611 Time Value2.24 Open Interest137 Rho0.0091 Delta / Theta-3.45 MRK Put 113.00 Exp: May 08, 2026 Last: 2.24 Chg.: -27.74% SymbolMRK\|20260508\|113.00P Delta-0.5768 Imp Vol0.2512 Bid1.82 Gamma0.1004 Theoretical2.01 Ask2.2 Theta-0.1079 Intrinsic Value0.84 Volume130 Vega0.0608 Time Value1.4 Open Interest134 Rho-0.0111 Delta / Theta5.346
1.05	69.35%	0.91	1.22	347	114.00	2.52	-44.98%	2.42	2.95	171
MRK Call 114.00 Exp: May 08, 2026 Last: 1.05 Chg.: 69.35% SymbolMRK\|20260508\|114.00C Delta0.3517 Imp Vol0.2913 Bid0.91 Gamma0.082 Theoretical1.05 Ask1.22 Theta-0.1205 Intrinsic Value-1.84 Volume347 Vega0.0576 Time Value2.89 Open Interest211 Rho0.0074 Delta / Theta-2.9193 MRK Put 114.00 Exp: May 08, 2026 Last: 2.52 Chg.: -44.98% SymbolMRK\|20260508\|114.00P Delta-0.6901 Imp Vol0.2281 Bid2.42 Gamma0.0997 Theoretical2.52 Ask2.95 Theta-0.0878 Intrinsic Value1.84 Volume171 Vega0.0547 Time Value0.68 Open Interest38 Rho-0.0129 Delta / Theta7.8592
0.7	62.79%	0.6	0.82	665	115.00	3.35	-31.77%	2.81	3.8	67
MRK Call 115.00 Exp: May 08, 2026 Last: 0.7 Chg.: 62.79% SymbolMRK\|20260508\|115.00C Delta0.2677 Imp Vol0.2813 Bid0.6 Gamma0.0753 Theoretical0.7 Ask0.82 Theta-0.1032 Intrinsic Value-2.84 Volume665 Vega0.0511 Time Value3.54 Open Interest266 Rho0.0056 Delta / Theta-2.5942 MRK Put 115.00 Exp: May 08, 2026 Last: 3.35 Chg.: -31.77% SymbolMRK\|20260508\|115.00P Delta-0.7627 Imp Vol0.2458 Bid2.81 Gamma0.081 Theoretical3.35 Ask3.8 Theta-0.0827 Intrinsic Value2.84 Volume67 Vega0.0479 Time Value0.51 Open Interest138 Rho-0.0137 Delta / Theta9.2265

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	23,997.55	-180.10	-0.74%
BSE Sensex	76,913.50	-582.86	-0.75%
Nifty Bank	54,863.35	-540.25	-0.98%
Nifty 50 Futures	24,340.00	-188.40	-0.77%
US 500	7,219.8	+10.8	+0.15%
FTSE 100	10,363.93	-14.89	-0.14%
Dollar Index	98.010	+0.090	+0.09%

Gold	4,661.40	+15.00	+0.32%
Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Silver	76.712	+2.408	+3.24%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,068.45	-18.45	-1.70%
NTPC	399.15	-2.15	-0.54%
ICICI Bank	1,263.40	-17.60	-1.37%
Reliance Industries	1,430.80	+5.40	+0.38%
DLF	587.00	-7.45	-1.25%
Tata Motors Passenger Vehicles	341.55	-11.15	-3.16%
Tata Steel Ltd	211.36	-4.52	-2.09%

USD/INR	94.905	-0.005	-0.01%
EUR/USD	1.1721	-0.0011	-0.09%
GBP/USD	1.3576	-0.0029	-0.21%
USD/JPY	157.06	+0.48	+0.31%
GBP/INR	128.839	-0.281	-0.22%
EUR/INR	111.2380	-0.1105	-0.10%
USD/CAD	1.3588	+0.0006	+0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
MRK	112.16	+2.98	+2.73%
347850	74,200	-3300	-4.26%
9165	1,490.00	+11.00	+0.74%

Market Movers

Name	Last	Chg. %	Vol.
HFCL	116.03	+8.34%	234.72M
Meesho	193.13	+11.84%	150.16M
Syngene International Ltd	467.65	+8.21%	59.27M
HDFC Bank	771.70	-0.94%	48.00M
Reliance Industries	1,430.80	+0.38%	30.96M
Bajaj Finance	937.00	+0.75%	27.36M
Waaree Energies	3,118.80	-10.97%	8.11M

Name	Last	Chg. %	Vol.
Cemindia Projects	814.55	+20.00%	1.02M
Cemindia Projects	815.25	+20.00%	19.77M
Mach Conferences Events	156.00	+20.00%	125.40K
Maruti Securities	52.64	+19.99%	67.81K
California Software Company	14.350	+19.98%	364.97K
California Software Company	14.20	+19.93%	33.50K
Resourceful Automobile	51.58	+18.99%	9.60K

Name	Last	Chg. %	Vol.
Womancart	126.00	-16.20%	573.60K
CitiChem India	14.69	-13.84%	10.00K
Vanta Bioscience	16.25	-12.16%	4.50K
Naksh Precious Metals	3.73	-12.03%	0.58K
Uniroyal Ind	19.10	-11.16%	2.40K
Waaree Energies	3,117.45	-10.98%	453.76K
Waaree Energies	3,118.80	-10.97%	8.11M