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

144.30 +0.49 +0.34%

03/10 - Closed. Currency in USD

Pre Market

144.26

-0.04

-0.03%

17:26:33 - Real-time Data

Type: Equity

Market: United States

Volume: 9,661,871
Bid/Ask: 0.00 / 0.00
Day's Range: 142.73 - 144.35

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

Oct 02, 2026 19:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	62.4	65.15	0	80.00	0	0%	0	0.01	0
MRK Call 80.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|80.00C Delta0.9986 Imp Vol1.4456 Bid62.4 Gamma0.0001 Theoretical63.86 Ask65.15 Theta-0.0082 Intrinsic Value64.25 Volume0 Vega0.0008 Time Value-64.25 Open Interest0 Rho0.0076 Delta / Theta-121.722 MRK Put 80.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|80.00P Delta-0.0007 Imp Vol1.358 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0044 Intrinsic Value-64.25 Volume0 Vega0.0005 Time Value64.25 Open Interest1 Rho0 Delta / Theta0.1487
0	0%	57.3	60.15	0	85.00	0	0%	0	0.01	0
MRK Call 85.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|85.00C Delta0.9986 Imp Vol1.2832 Bid57.3 Gamma0.0002 Theoretical58.86 Ask60.15 Theta-0.0073 Intrinsic Value59.25 Volume0 Vega0.0008 Time Value-59.25 Open Interest0 Rho0.0099 Delta / Theta-137.3032 MRK Put 85.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|85.00P Delta-0.0007 Imp Vol1.2255 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0044 Intrinsic Value-59.25 Volume0 Vega0.0005 Time Value59.25 Open Interest1 Rho0 Delta / Theta0.1661
0	0%	52.6	55.35	0	90.00	0	0%	0	2.13	0
MRK Call 90.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|90.00C Delta0.989 Imp Vol1.5446 Bid52.6 Gamma0.0009 Theoretical53.98 Ask55.35 Theta-0.0629 Intrinsic Value54.25 Volume0 Vega0.0056 Time Value-54.25 Open Interest0 Rho0.0134 Delta / Theta-15.7328 MRK Put 90.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|90.00P Delta-0.0497 Imp Vol2.2743 Bid0 Gamma0.0023 Theoretical1.07 Ask2.13 Theta-0.3319 Intrinsic Value-54.25 Volume0 Vega0.0205 Time Value54.25 Open Interest0 Rho-0.0015 Delta / Theta0.1498
					144.25	Price @ Oct 02, 2026 19:54 GMT
1.55	-14.84%	1.39	1.66	25	145.00	2.78	-2.46%	2.3	3.25	41
MRK Call 145.00 Exp: Oct 09, 2026 Last: 1.55 Chg.: -14.84% SymbolMRK\|20261009\|145.00C Delta0.4206 Imp Vol0.2546 Bid1.39 Gamma0.0771 Theoretical1.53 Ask1.66 Theta-0.144 Intrinsic Value-0.75 Volume25 Vega0.0779 Time Value2.3 Open Interest33 Rho0.0113 Delta / Theta-2.9204 MRK Put 145.00 Exp: Oct 09, 2026 Last: 2.78 Chg.: -2.46% SymbolMRK\|20261009\|145.00P Delta-0.5737 Imp Vol0.2726 Bid2.3 Gamma0.0723 Theoretical2.78 Ask3.25 Theta-0.1488 Intrinsic Value0.75 Volume41 Vega0.0781 Time Value2.03 Open Interest60 Rho-0.014 Delta / Theta3.8563
1.12	-14.5%	1.01	1.23	26	146.00	3.34	9.51%	2.96	4.15	24
MRK Call 146.00 Exp: Oct 09, 2026 Last: 1.12 Chg.: -14.5% SymbolMRK\|20261009\|146.00C Delta0.3433 Imp Vol0.2498 Bid1.01 Gamma0.0739 Theoretical1.12 Ask1.23 Theta-0.1327 Intrinsic Value-1.75 Volume26 Vega0.0732 Time Value2.87 Open Interest98 Rho0.0093 Delta / Theta-2.5877 MRK Put 146.00 Exp: Oct 09, 2026 Last: 3.34 Chg.: 9.51% SymbolMRK\|20261009\|146.00P Delta-0.6327 Imp Vol0.2936 Bid2.96 Gamma0.0645 Theoretical3.55 Ask4.15 Theta-0.1537 Intrinsic Value1.75 Volume24 Vega0.075 Time Value1.59 Open Interest37 Rho-0.0152 Delta / Theta4.1166
0.79	-30.7%	0.72	0.93	12	147.00	4.12	0%	3.65	4.5	0
MRK Call 147.00 Exp: Oct 09, 2026 Last: 0.79 Chg.: -30.7% SymbolMRK\|20261009\|147.00C Delta0.2741 Imp Vol0.25 Bid0.72 Gamma0.0669 Theoretical0.83 Ask0.93 Theta-0.1201 Intrinsic Value-2.75 Volume12 Vega0.0664 Time Value3.54 Open Interest152 Rho0.0074 Delta / Theta-2.2835 MRK Put 147.00 Exp: Oct 09, 2026 Last: 4.12 Chg.: 0% SymbolMRK\|20261009\|147.00P Delta-0.7102 Imp Vol0.2707 Bid3.65 Gamma0.0636 Theoretical4.08 Ask4.5 Theta-0.1278 Intrinsic Value2.75 Volume0 Vega0.0681 Time Value1.37 Open Interest299 Rho-0.0165 Delta / Theta5.5578

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	22,555.75	+133.80	+0.60%
BSE Sensex	72,382.47	+472.77	+0.66%
Nifty Bank	54,714.10	+263.35	+0.48%
Nifty 50 Futures	22,623.90	+93.60	+0.42%
US 500	7,721.0	-1.9	-0.02%
FTSE 100	10,519.75	+57.80	+0.55%
Dollar Index	102.010	+0.293	+0.29%

Gold	4,182.70	+20.40	+0.49%
Crude Oil WTI	90.18	-0.93	-1.02%
Brent Oil	102.55	+0.30	+0.29%
Natural Gas	3.052	+0.017	+0.56%
Silver	62.008	+1.593	+2.64%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	958.30	+4.20	+0.44%
NTPC	321.30	+6.20	+1.97%
ICICI Bank	1,333.20	+22.60	+1.72%
Reliance Industries	1,188.80	+21.10	+1.81%
DLF	673.00	+14.60	+2.22%
Tata Motors Passenger Vehicles	288.15	+8.75	+3.13%
Tata Steel Ltd	177.39	-0.61	-0.34%

USD/INR	96.489	+0.179	+0.19%
EUR/USD	1.1204	-0.0048	-0.43%
GBP/USD	1.3226	-0.0014	-0.11%
USD/JPY	158.24	+0.38	+0.24%
GBP/INR	127.363	-0.161	-0.13%
EUR/INR	107.8890	-0.4980	-0.46%
USD/CAD	1.4259	+0.0008	+0.06%

Recent Quotes

Name	Price	Chg.	Chg. %
MRK	144.30	+0.49	+0.34%
5007	55.80	-0.10	-0.18%
Sorghum	3,820.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Hero Motors	170.16	+1.41%	146.25M
HDFC Bank	704.55	-2.31%	66.04M
ITC	267.80	+4.65%	49.02M
Kanohar Electricals	1,018.50	+12.37%	17.16M
Reliance Industries	1,188.80	+1.81%	14.25M
ICICI Bank	1,333.20	+1.72%	13.22M
BSE	3,179.60	+4.39%	6.74M

Name	Last	Chg. %	Vol.
Orient Cables	405.00	+48.90%	13.57M
Orient Cables	403.30	+48.27%	2.07M
HB Estate	80.04	+20.00%	29.99K
Harikanta Overseas	71.88	+20.00%	168.00K
Sharp Chucks	100.20	+20.00%	96.00K
D P Wires	196.78	+20.00%	818.00K
D P Wires	190.80	+20.00%	56.20K

Name	Last	Chg. %	Vol.
AceVector	26.10	-20.00%	5.69M
Hanman Fit	3.34	-19.90%	4.20K
AceVector	25.81	-19.34%	114.30M
M P K Steels	92.20	-17.68%	7.20K
V2 Retail Ltd	167.90	-16.63%	18.47M
V2 Retail Ltd	168.55	-16.48%	1.42M
N K Industries	52.51	-14.99%	13.00