Breaking News

Merck & Company Inc (MRK)

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

Add to/Remove from a Portfolio Add to Watchlist

144.85 +0.92 +0.64%

- Closed. Currency in USD

After Hours

145.20

+0.35

+0.24%

2:26:27 - Real-time Data

Type: Equity

Market: United States

Volume: 5,934,796
Bid/Ask: 0.00 / 0.00
Day's Range: 144.10 - 147.09

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

Sep 14, 2026 19:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
105.23	0%	104.3	106.25	4	40.00	0.01	0%	0	0.02	1
MRK Call 40.00 Exp: Sep 18, 2026 Last: 105.23 Chg.: 0% SymbolMRK\|20260918\|40.00C Delta0.9885 Imp Vol6.3146 Bid104.3 Gamma0.0003 Theoretical105.28 Ask106.25 Theta-0.3535 Intrinsic Value104.46 Volume4 Vega0.0045 Time Value0.77 Open Interest0 Rho0.0029 Delta / Theta-2.7965 MRK Put 40.00 Exp: Sep 18, 2026 Last: 0.01 Chg.: 0% SymbolMRK\|20260918\|40.00P Delta-0.0006 Imp Vol4.0253 Bid0 Gamma0 Theoretical0.01 Ask0.02 Theta-0.0148 Intrinsic Value-104.46 Volume1 Vega0.0003 Time Value104.47 Open Interest11 Rho0 Delta / Theta0.0371
100.07	0%	99.35	100.85	4	45.00	0	0%	0	2.13	0
MRK Call 45.00 Exp: Sep 18, 2026 Last: 100.07 Chg.: 0% SymbolMRK\|20260918\|45.00C Delta0.9909 Imp Vol5.3541 Bid99.35 Gamma0.0003 Theoretical100.1 Ask100.85 Theta-0.243 Intrinsic Value99.46 Volume4 Vega0.0037 Time Value0.61 Open Interest0 Rho0.0031 Delta / Theta-4.0772 MRK Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260918\|45.00P Delta-0.0217 Imp Vol6.6901 Bid0 Gamma0.0005 Theoretical1.06 Ask2.13 Theta-0.6583 Intrinsic Value-99.46 Volume0 Vega0.0079 Time Value99.46 Open Interest51 Rho-0.0004 Delta / Theta0.033
95.15	0%	93.75	95.85	2	50.00	0	0%	0	2.13	0
MRK Call 50.00 Exp: Sep 18, 2026 Last: 95.15 Chg.: 0% SymbolMRK\|20260918\|50.00C Delta0.9888 Imp Vol5.0149 Bid93.75 Gamma0.0004 Theoretical95.15 Ask95.85 Theta-0.2734 Intrinsic Value94.46 Volume2 Vega0.0044 Time Value0.69 Open Interest4 Rho0.0036 Delta / Theta-3.6166 MRK Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260918\|50.00P Delta-0.0239 Imp Vol6.129 Bid0 Gamma0.0006 Theoretical1.07 Ask2.13 Theta-0.6543 Intrinsic Value-94.46 Volume0 Vega0.0085 Time Value94.46 Open Interest17 Rho-0.0005 Delta / Theta0.0366
					144.46	Price @ Sep 14, 2026 19:54 GMT
1.5	8.7%	1.43	1.61	2,047	145.00	2.36	-22.62%	2.15	2.53	57
MRK Call 145.00 Exp: Sep 18, 2026 Last: 1.5 Chg.: 8.7% SymbolMRK\|20260918\|145.00C Delta0.4891 Imp Vol0.2646 Bid1.43 Gamma0.0994 Theoretical1.52 Ask1.61 Theta-0.2023 Intrinsic Value-0.54 Volume2,047 Vega0.0604 Time Value2.04 Open Interest8,701 Rho0.0076 Delta / Theta-2.4176 MRK Put 145.00 Exp: Sep 18, 2026 Last: 2.36 Chg.: -22.62% SymbolMRK\|20260918\|145.00P Delta-0.504 Imp Vol0.3729 Bid2.15 Gamma0.0706 Theoretical2.34 Ask2.53 Theta-0.2793 Intrinsic Value0.54 Volume57 Vega0.0605 Time Value1.82 Open Interest2,856 Rho-0.0072 Delta / Theta1.8044
1.08	1.89%	1.07	1.2	47	146.00	3.38	-8.65%	2.68	3.45	1
MRK Call 146.00 Exp: Sep 18, 2026 Last: 1.08 Chg.: 1.89% SymbolMRK\|20260918\|146.00C Delta0.3947 Imp Vol0.2722 Bid1.07 Gamma0.0933 Theoretical1.14 Ask1.2 Theta-0.2004 Intrinsic Value-1.54 Volume47 Vega0.0583 Time Value2.62 Open Interest57 Rho0.0061 Delta / Theta-1.9693 MRK Put 146.00 Exp: Sep 18, 2026 Last: 3.38 Chg.: -8.65% SymbolMRK\|20260918\|146.00P Delta-0.5675 Imp Vol0.4015 Bid2.68 Gamma0.0646 Theoretical3.06 Ask3.45 Theta-0.2963 Intrinsic Value1.54 Volume1 Vega0.0596 Time Value1.84 Open Interest861 Rho-0.0081 Delta / Theta1.9152
0.84	1.2%	0.77	0.89	140	147.00	3.92	0%	2.93	4.05	1
MRK Call 147.00 Exp: Sep 18, 2026 Last: 0.84 Chg.: 1.2% SymbolMRK\|20260918\|147.00C Delta0.3105 Imp Vol0.2786 Bid0.77 Gamma0.0836 Theoretical0.83 Ask0.89 Theta-0.1879 Intrinsic Value-2.54 Volume140 Vega0.0535 Time Value3.38 Open Interest168 Rho0.0048 Delta / Theta-1.6529 MRK Put 147.00 Exp: Sep 18, 2026 Last: 3.92 Chg.: 0% SymbolMRK\|20260918\|147.00P Delta-0.643 Imp Vol0.3681 Bid2.93 Gamma0.0669 Theoretical3.49 Ask4.05 Theta-0.257 Intrinsic Value2.54 Volume1 Vega0.0565 Time Value1.38 Open Interest195 Rho-0.009 Delta / Theta2.502

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:

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 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	23,398.10	-79.70	-0.34%
BSE Sensex	74,781.76	-120.83	-0.16%
Nifty Bank	56,606.55	+134.60	+0.24%
Nifty 50 Futures	23,485.20	+1.20	+0.01%
US 500	7,630.5	-26.4	-0.34%
FTSE 100	10,697.57	+47.13	+0.44%
Dollar Index	99.195	+0.354	+0.36%

Gold	4,339.95	-68.95	-1.56%
Crude Oil WTI	101.86	+1.81	+1.81%
Brent Oil	106.18	-0.02	-0.02%
Natural Gas	2.883	+0.052	+1.84%
Silver	63.760	-1.428	-2.19%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	995.70	-14.00	-1.39%
NTPC	333.40	-1.60	-0.48%
ICICI Bank	1,379.30	-5.20	-0.38%
Reliance Industries	1,257.50	-16.50	-1.30%
DLF	644.50	-11.35	-1.73%
Tata Motors Passenger Vehicles	301.10	+0.60	+0.20%
Tata Steel Ltd	183.00	-3.78	-2.02%

USD/INR	95.835	0.000	0.00%
EUR/USD	1.1552	+0.0002	+0.02%
GBP/USD	1.3503	+0.0002	+0.01%
USD/JPY	154.35	+0.02	+0.01%
GBP/INR	129.022	-0.142	-0.11%
EUR/INR	110.3850	-0.0035	0.00%
USD/CAD	1.3902	0.0000	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRK	144.85	+0.92	+0.64%

Market Movers

Name	Last	Chg. %	Vol.
Pine Labs	202.17	+16.75%	276.70M
HDFC Bank	708.25	+2.08%	31.41M
Molbio Diagnostics	1,438.20	-4.72%	22.06M
Raymond	1,002.80	+17.44%	16.25M
One 97 Communications	1,807.50	+3.94%	9.27M
ESDS Software Solution	1,740.40	+10.00%	7.50M
BSE	3,384.00	+2.36%	4.33M

Name	Last	Chg. %	Vol.
Netlink Solutions India	182.70	+20.00%	4.79K
Ashoka Metcast	17.11	+19.99%	132.38K
Graviss Hospitality	41.97	+19.98%	35.43K
Modern Dairies	42.87	+19.98%	297.84K
Steel Strips Infrastructures	22.65	+19.97%	30.34K
Karnimata Cold Storage	13.22	+19.96%	6.00K
Nova Iron and Steel	18.46	+19.95%	159.57K

Name	Last	Chg. %	Vol.
Sailani Tours N Travels	8.80	-20.00%	1.60K
Sunshine Pictures	407.45	-20.00%	741.84K
SRG Housing Finance	156.00	-20.00%	11.74K
Sunshine Pictures	407.80	-19.99%	3.90M
SRG Housing Finance	152.35	-19.98%	23.35K
Shri Krishna Devcon	29.50	-14.86%	0.00K
S G N Telecoms	0.530	-14.52%	8.86K