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

150.72 -1.83 -1.20%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 8,377,170
Bid/Ask: 0.00 / 0.00
Day's Range: 149.14 - 151.52

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

Aug 24, 2026 18:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	84.4	87.9	0	65.00	0	0%	0	0.1	0
MRK Call 65.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260828\|65.00C Delta0.9911 Imp Vol3.6934 Bid84.4 Gamma0.0004 Theoretical86.15 Ask87.9 Theta-0.1724 Intrinsic Value85.48 Volume0 Vega0.0038 Time Value-85.48 Open Interest0 Rho0.0045 Delta / Theta-5.7495 MRK Put 65.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260828\|65.00P Delta-0.003 Imp Vol3.1199 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.0571 Intrinsic Value-85.48 Volume0 Vega0.0015 Time Value85.48 Open Interest0 Rho-0.0001 Delta / Theta0.0533
80.38	0%	79.4	82.95	2	70.00	0	0%	0	2.13	0
MRK Call 70.00 Exp: Aug 28, 2026 Last: 80.38 Chg.: 0% SymbolMRK\|20260828\|70.00C Delta0.9894 Imp Vol3.4502 Bid79.4 Gamma0.0005 Theoretical81.17 Ask82.95 Theta-0.1878 Intrinsic Value80.48 Volume2 Vega0.0044 Time Value-0.1 Open Interest0 Rho0.0051 Delta / Theta-5.2688 MRK Put 70.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260828\|70.00P Delta-0.0317 Imp Vol4.5376 Bid0 Gamma0.001 Theoretical1.07 Ask2.13 Theta-0.6388 Intrinsic Value-80.48 Volume0 Vega0.0113 Time Value80.48 Open Interest0 Rho-0.0006 Delta / Theta0.0497
75.67	0%	74.45	77.9	4	75.00	0	0%	0	2.13	0
MRK Call 75.00 Exp: Aug 28, 2026 Last: 75.67 Chg.: 0% SymbolMRK\|20260828\|75.00C Delta0.9885 Imp Vol3.1643 Bid74.45 Gamma0.0006 Theoretical76.18 Ask77.9 Theta-0.1853 Intrinsic Value75.48 Volume4 Vega0.0047 Time Value0.19 Open Interest1 Rho0.0056 Delta / Theta-5.334 MRK Put 75.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260828\|75.00P Delta-0.0345 Imp Vol4.179 Bid0 Gamma0.0012 Theoretical1.06 Ask2.13 Theta-0.6305 Intrinsic Value-75.48 Volume0 Vega0.0121 Time Value75.48 Open Interest0 Rho-0.0006 Delta / Theta0.0548
					150.48	Price @ Aug 24, 2026 18:24 GMT
1.5	-41.63%	1.35	1.67	196	152.50	3.15	41.89%	2.8	3.05	27
MRK Call 152.50 Exp: Aug 28, 2026 Last: 1.5 Chg.: -41.63% SymbolMRK\|20260828\|152.50C Delta0.3978 Imp Vol0.3449 Bid1.35 Gamma0.0708 Theoretical1.51 Ask1.67 Theta-0.265 Intrinsic Value-2.02 Volume196 Vega0.061 Time Value3.52 Open Interest568 Rho0.0064 Delta / Theta-1.5013 MRK Put 152.50 Exp: Aug 28, 2026 Last: 3.15 Chg.: 41.89% SymbolMRK\|20260828\|152.50P Delta-0.6083 Imp Vol0.328 Bid2.8 Gamma0.0742 Theoretical2.93 Ask3.05 Theta-0.2455 Intrinsic Value2.02 Volume27 Vega0.0607 Time Value1.13 Open Interest96 Rho-0.0089 Delta / Theta2.4776
0.76	-51.28%	0.65	0.81	694	155.00	5.5	44.74%	4.45	5.2	19
MRK Call 155.00 Exp: Aug 28, 2026 Last: 0.76 Chg.: -51.28% SymbolMRK\|20260828\|155.00C Delta0.2358 Imp Vol0.3402 Bid0.65 Gamma0.0573 Theoretical0.73 Ask0.81 Theta-0.2082 Intrinsic Value-4.52 Volume694 Vega0.0487 Time Value5.28 Open Interest1,979 Rho0.0038 Delta / Theta-1.1328 MRK Put 155.00 Exp: Aug 28, 2026 Last: 5.5 Chg.: 44.74% SymbolMRK\|20260828\|155.00P Delta-0.7543 Imp Vol0.3557 Bid4.45 Gamma0.0561 Theoretical4.83 Ask5.2 Theta-0.2172 Intrinsic Value4.52 Volume19 Vega0.0497 Time Value0.98 Open Interest157 Rho-0.0105 Delta / Theta3.4736
0.37	-50.67%	0.29	0.42	81	157.50	7.6	31.72%	6.5	7.7	1
MRK Call 157.50 Exp: Aug 28, 2026 Last: 0.37 Chg.: -50.67% SymbolMRK\|20260828\|157.50C Delta0.1295 Imp Vol0.352 Bid0.29 Gamma0.0379 Theoretical0.36 Ask0.42 Theta-0.1474 Intrinsic Value-7.02 Volume81 Vega0.0333 Time Value7.39 Open Interest758 Rho0.0021 Delta / Theta-0.8786 MRK Put 157.50 Exp: Aug 28, 2026 Last: 7.6 Chg.: 31.72% SymbolMRK\|20260828\|157.50P Delta-0.8307 Imp Vol0.4134 Bid6.5 Gamma0.0387 Theoretical7.1 Ask7.7 Theta-0.2017 Intrinsic Value7.02 Volume1 Vega0.0398 Time Value0.58 Open Interest4 Rho-0.0112 Delta / Theta4.1189

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	24,219.05	-32.95	-0.14%
BSE Sensex	77,369.11	-171.72	-0.22%
Nifty Bank	57,525.95	-236.00	-0.41%
Nifty 50 Futures	24,214.00	-72.00	-0.30%
US 500	7,667.2	-7.1	-0.09%
FTSE 100	10,854.32	+37.76	+0.35%
Dollar Index	98.943	+0.214	+0.22%

Gold	4,692.21	+11.61	+0.25%
Crude Oil WTI	84.97	-2.09	-2.40%
Brent Oil	90.45	-2.22	-2.40%
Natural Gas	2.829	+0.018	+0.64%
Silver	68.588	-0.942	-1.36%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,039.50	-9.20	-0.88%
NTPC	339.50	-0.50	-0.15%
ICICI Bank	1,415.00	-5.00	-0.35%
Reliance Industries	1,309.80	-6.20	-0.47%
DLF	689.00	+10.90	+1.61%
Tata Motors Passenger Vehicles	314.40	-3.50	-1.10%
Tata Steel Ltd	186.30	+3.30	+1.80%

USD/INR	95.806	+0.116	+0.12%
EUR/USD	1.1662	-0.0015	-0.13%
GBP/USD	1.3631	-0.0014	-0.10%
USD/JPY	159.19	+0.21	+0.13%
GBP/INR	130.546	+0.063	+0.05%
EUR/INR	111.6710	-0.0700	-0.06%
USD/CAD	1.3855	+0.0088	+0.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRK	150.72	-1.83	-1.20%

Market Movers

Name	Last	Chg. %	Vol.
Vishal Mega Mart	113.50	+9.74%	154.60M
Lalithaa Jewellery Mart	248.44	+23.83%	99.04M
Lenskart Solutions	659.70	-0.28%	45.27M
LT Foods	459.00	+7.34%	41.89M
Welspun Corp	2,409.20	+4.21%	6.11M
BSE	3,312.70	+2.21%	4.30M
Netweb Tech India	5,454.50	-2.62%	2.70M

Name	Last	Chg. %	Vol.
Lalithaa Jewellery Mart	248.40	+23.98%	8.82M
Lalithaa Jewellery Mart	248.44	+23.83%	99.04M
Parmeshwar Metal	244.50	+20.00%	119.00K
Chandrima Mercantiles	7.74	+20.00%	4.79M
Advit Jewels	212.89	+20.00%	2.52M
Chiraharit	9.12	+20.00%	150.00K
Marathon Nextgen Realty	422.80	+19.99%	244.79K

Name	Last	Chg. %	Vol.
DJ Mediaprint	87.00	-20.00%	314.00K
DJ Mediaprint	86.92	-19.99%	2.33M
Silky Overseas	65.55	-19.62%	51.20K
Misquita Engineering	69.80	-16.90%	15.00K
Khandwala Securities	16.91	-15.15%	0.02K
RLF	8.03	-15.03%	0.00K
Suyog Gurbaxani Funicular Ropeways	92.15	-14.08%	34.50K