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
MRK	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

119.07 +3.61 +3.13%

18/04 - Closed. Currency in USD

After Hours

118.80

-0.27

-0.23%

15:15:47 - Real-time Data

Type: Equity

Market: United States

Volume: 16,194,901
Bid/Ask: 0.00 / 0.00
Day's Range: 115.56 - 119.20

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Merck&Co Option Chain

Get free option data for MRK. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Merck&Co options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 17, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	52	54.4	0	65.00	0	0%	0	0.01	0
MRK Call 65.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260424\|65.00C Delta0 Imp Vol0 Bid52 Gamma0 Theoretical0 Ask54.4 Theta0 Intrinsic Value54.07 Volume0 Vega0 Time Value-54.07 Open Interest0 Rho0 Delta / Theta0 MRK Put 65.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260424\|65.00P Delta-0.0007 Imp Vol1.4201 Bid0 Gamma0.0001 Theoretical0 Ask0.01 Theta-0.0043 Intrinsic Value-54.07 Volume0 Vega0.0004 Time Value54.07 Open Interest0 Rho0 Delta / Theta0.1733
0	0%	47.05	49.55	0	70.00	0	0%	0	2.13	0
MRK Call 70.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260424\|70.00C Delta0 Imp Vol0 Bid47.05 Gamma0 Theoretical0 Ask49.55 Theta0 Intrinsic Value49.07 Volume0 Vega0 Time Value-49.07 Open Interest0 Rho0 Delta / Theta0 MRK Put 70.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260424\|70.00P Delta-0.0506 Imp Vol2.6349 Bid0 Gamma0.0024 Theoretical1.07 Ask2.13 Theta-0.323 Intrinsic Value-49.07 Volume0 Vega0.0172 Time Value49.07 Open Interest0 Rho-0.0013 Delta / Theta0.1567
0	0%	42.05	44.45	0	75.00	0	0%	0	2.13	0
MRK Call 75.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260424\|75.00C Delta0 Imp Vol0 Bid42.05 Gamma0 Theoretical0 Ask44.45 Theta0 Intrinsic Value44.07 Volume0 Vega0 Time Value-44.07 Open Interest0 Rho0 Delta / Theta0 MRK Put 75.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260424\|75.00P Delta-0.0566 Imp Vol2.349 Bid0 Gamma0.0029 Theoretical1.07 Ask2.13 Theta-0.3144 Intrinsic Value-44.07 Volume0 Vega0.0188 Time Value44.07 Open Interest0 Rho-0.0014 Delta / Theta0.1799
					119.07	Price @ Apr 17, 2026 20:55 GMT
1.31	197.73%	1.28	1.34	661	120.00	2.57	-48.19%	1.99	2.29	22
MRK Call 120.00 Exp: Apr 24, 2026 Last: 1.31 Chg.: 197.73% SymbolMRK\|20260424\|120.00C Delta0.4236 Imp Vol0.2617 Bid1.28 Gamma0.0907 Theoretical1.31 Ask1.34 Theta-0.1217 Intrinsic Value-0.93 Volume661 Vega0.0645 Time Value2.24 Open Interest485 Rho0.0094 Delta / Theta-3.4813 MRK Put 120.00 Exp: Apr 24, 2026 Last: 2.57 Chg.: -48.19% SymbolMRK\|20260424\|120.00P Delta-0.581 Imp Vol0.249 Bid1.99 Gamma0.0952 Theoretical2.14 Ask2.29 Theta-0.113 Intrinsic Value0.93 Volume22 Vega0.0644 Time Value1.64 Open Interest106 Rho-0.0118 Delta / Theta5.1425
0.9	181.25%	0.76	0.99	325	121.00	3.4	-14.79%	2.67	3.4	1
MRK Call 121.00 Exp: Apr 24, 2026 Last: 0.9 Chg.: 181.25% SymbolMRK\|20260424\|121.00C Delta0.3318 Imp Vol0.2544 Bid0.76 Gamma0.0865 Theoretical0.9 Ask0.99 Theta-0.1095 Intrinsic Value-1.93 Volume325 Vega0.0598 Time Value2.83 Open Interest84 Rho0.0074 Delta / Theta-3.0303 MRK Put 121.00 Exp: Apr 24, 2026 Last: 3.4 Chg.: -14.79% SymbolMRK\|20260424\|121.00P Delta-0.6197 Imp Vol0.35 Bid2.67 Gamma0.066 Theoretical3.4 Ask3.4 Theta-0.1552 Intrinsic Value1.93 Volume1 Vega0.0628 Time Value1.47 Open Interest24 Rho-0.0126 Delta / Theta3.9933
0.62	148%	0.52	0.69	45	122.00	3.85	-41.75%	3.1	4.45	11
MRK Call 122.00 Exp: Apr 24, 2026 Last: 0.62 Chg.: 148% SymbolMRK\|20260424\|122.00C Delta0.2517 Imp Vol0.2542 Bid0.52 Gamma0.0761 Theoretical0.62 Ask0.69 Theta-0.0961 Intrinsic Value-2.93 Volume45 Vega0.0526 Time Value3.55 Open Interest183 Rho0.0056 Delta / Theta-2.6203 MRK Put 122.00 Exp: Apr 24, 2026 Last: 3.85 Chg.: -41.75% SymbolMRK\|20260424\|122.00P Delta-0.7047 Imp Vol0.3121 Bid3.1 Gamma0.0671 Theoretical3.85 Ask4.45 Theta-0.1249 Intrinsic Value2.93 Volume11 Vega0.0569 Time Value0.92 Open Interest60 Rho-0.014 Delta / Theta5.642

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 Philippines's comment 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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <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="" 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 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://d62-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="">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://d62-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://d62-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

PSEi Composite	6,016.03	+16.90	+0.28%
Nikkei 225	58,880.50	+404.60	+0.69%
Shanghai	4,082.13	+30.70	+0.76%
US 500	7,082.9	-43.1	-0.61%
US Tech 100	26,513.0	-159.4	-0.60%
DAX	24,351.50	-347.44	-1.41%
Dollar Index	98.082	+0.184	+0.19%

Crude Oil WTI	87.82	+5.23	+6.33%
Brent Oil	95.71	+5.33	+5.90%
Natural Gas	2.721	+0.047	+1.76%
Gold	4,815.44	-64.16	-1.31%
Silver	79.753	-2.090	-2.55%
US Soybeans	1,180.38	-2.63	-0.22%
Copper	6.0430	-0.0715	-1.17%

Philippines 2Y	5.236	0.000	0.00%
Philippines 10Y	6.667	0.000	0.00%
Philippines 20Y	6.775	0.000	0.00%
U.S. 2Y	3.742	+0.041	+1.11%
U.S. 10Y	4.270	+0.027	+0.64%
U.S. 30Y	4.899	+0.014	+0.29%
Germany 10Y	3.0012	+0.0352	+1.19%

Alphabet C	339.40	+6.63	+1.99%
Golden Haven	439.00	+14.00	+3.29%
Anheuser Busch ADR	75.76	+0.35	+0.46%
Booking	192.01	+7.45	+4.04%
Apple	270.23	+6.83	+2.59%
Alibaba ADR	141.01	+2.42	+1.75%
Tesla	400.62	+11.72	+3.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRK	119.07	+3.61	+3.13%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.960	-1.40%	20.81M
SM Prime	20.000	0.00%	13.33M
BDO Unibank	118.60	-0.75%	7.95M
Manila Water	43.000	-1.15%	4.70M
Bank of the Philippine Islands	98.60	-0.60%	2.06M
International Container	715.000	+0.78%	1.44M
SM Investments	620.00	+1.64%	230.92K

Name	Last	Chg. %	Vol.
Republic Glass	3.200	+42.22%	4.00K
Medco	0.108	+13.68%	250.00K
Oriental Petrol	0.0130	+8.33%	12.10M
Araneta Properties	0.350	+7.69%	80.00K
Global Ferronickel	1.930	+6.63%	1.83M
Cirtek	0.65	+6.56%	2.39M
Lorenzo Shipping	0.660	+6.45%	91.00K

Name	Last	Chg. %	Vol.
Geograce Resources	0.074	-10.84%	1.11M
House of Investments	4.650	-7.00%	62.30K
Alliance Foods	0.355	-6.58%	730.00K
Kepwealth Property	1.22	-6.15%	245.00K
Harbor Star Shipping	0.510	-5.56%	722.00K
Vulcan	0.2650	-5.36%	10.00K
Vista Land Lifescapes Prf	85.05	-5.29%	8.00K