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

141.94 +2.40 +1.72%

03:59:59 - Closed. Currency in USD

Pre Market

141.17

-0.77

-0.54%

20:02:42 - Real-time Data

Type: Equity

Market: United States

Volume: 8,073,204
Bid/Ask: 0.00 / 0.00
Day's Range: 139.74 - 142.16

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

Oct 06, 2026 19:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	59.9	63.05	0	80.00	0.05	0%	0	0.01	0
MRK Call 80.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|80.00C Delta0.9992 Imp Vol2.0261 Bid59.9 Gamma0.0001 Theoretical61.49 Ask63.05 Theta-0.0103 Intrinsic Value61.5 Volume0 Vega0.0003 Time Value-61.5 Open Interest0 Rho0.0032 Delta / Theta-96.7964 MRK Put 80.00 Exp: Oct 09, 2026 Last: 0.05 Chg.: 0% SymbolMRK\|20261009\|80.00P Delta-0.0007 Imp Vol2.0212 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0102 Intrinsic Value-61.5 Volume0 Vega0.0003 Time Value61.55 Open Interest62 Rho0 Delta / Theta0.0666
0	0%	55.1	57.8	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 Delta0.9992 Imp Vol1.7987 Bid55.1 Gamma0.0001 Theoretical56.49 Ask57.8 Theta-0.0093 Intrinsic Value56.5 Volume0 Vega0.0003 Time Value-56.5 Open Interest0 Rho0.0042 Delta / Theta-107.7557 MRK Put 85.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|85.00P Delta-0.0008 Imp Vol1.8184 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0101 Intrinsic Value-56.5 Volume0 Vega0.0003 Time Value56.5 Open Interest1 Rho0 Delta / Theta0.0747
0	0%	50.05	53.45	0	90.00	0.14	0%	0	0.18	212
MRK Call 90.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolMRK\|20261009\|90.00C Delta0.9799 Imp Vol2.5762 Bid50.05 Gamma0.0015 Theoretical51.75 Ask53.45 Theta-0.2671 Intrinsic Value51.5 Volume0 Vega0.0062 Time Value-51.5 Open Interest0 Rho0.0058 Delta / Theta-3.6692 MRK Put 90.00 Exp: Oct 09, 2026 Last: 0.14 Chg.: 0% SymbolMRK\|20261009\|90.00P Delta-0.0089 Imp Vol2.1998 Bid0 Gamma0.0009 Theoretical0.09 Ask0.18 Theta-0.1135 Intrinsic Value-51.5 Volume212 Vega0.0031 Time Value51.64 Open Interest0 Rho-0.0001 Delta / Theta0.0787
					141.5	Price @ Oct 06, 2026 19:54 GMT
1.39	0%	1.29	1.49	208	142.00	2.35	0%	1.68	1.99	14
MRK Call 142.00 Exp: Oct 09, 2026 Last: 1.39 Chg.: 0% SymbolMRK\|20261009\|142.00C Delta0.4571 Imp Vol0.3174 Bid1.29 Gamma0.0974 Theoretical1.39 Ask1.49 Theta-0.2716 Intrinsic Value-0.5 Volume208 Vega0.0509 Time Value1.89 Open Interest281 Rho0.0052 Delta / Theta-1.683 MRK Put 142.00 Exp: Oct 09, 2026 Last: 2.35 Chg.: 0% SymbolMRK\|20261009\|142.00P Delta-0.545 Imp Vol0.3069 Bid1.68 Gamma0.1008 Theoretical1.84 Ask1.99 Theta-0.257 Intrinsic Value0.5 Volume14 Vega0.0508 Time Value1.85 Open Interest54 Rho-0.0056 Delta / Theta2.1201
0.94	0%	0.88	1.12	120	143.00	2.34	0%	2.28	2.56	1
MRK Call 143.00 Exp: Oct 09, 2026 Last: 0.94 Chg.: 0% SymbolMRK\|20261009\|143.00C Delta0.3633 Imp Vol0.3191 Bid0.88 Gamma0.0917 Theoretical1 Ask1.12 Theta-0.258 Intrinsic Value-1.5 Volume120 Vega0.0481 Time Value2.44 Open Interest147 Rho0.0041 Delta / Theta-1.4083 MRK Put 143.00 Exp: Oct 09, 2026 Last: 2.34 Chg.: 0% SymbolMRK\|20261009\|143.00P Delta-0.6447 Imp Vol0.3027 Bid2.28 Gamma0.096 Theoretical2.42 Ask2.56 Theta-0.2375 Intrinsic Value1.5 Volume1 Vega0.0478 Time Value0.84 Open Interest60 Rho-0.0065 Delta / Theta2.7146
0.59	0%	0.58	0.78	36	144.00	3.69	0%	2.99	3.25	7
MRK Call 144.00 Exp: Oct 09, 2026 Last: 0.59 Chg.: 0% SymbolMRK\|20261009\|144.00C Delta0.2758 Imp Vol0.3166 Bid0.58 Gamma0.0823 Theoretical0.68 Ask0.78 Theta-0.2276 Intrinsic Value-2.5 Volume36 Vega0.0429 Time Value3.09 Open Interest255 Rho0.0032 Delta / Theta-1.2114 MRK Put 144.00 Exp: Oct 09, 2026 Last: 3.69 Chg.: 0% SymbolMRK\|20261009\|144.00P Delta-0.7342 Imp Vol0.3027 Bid2.99 Gamma0.0846 Theoretical3.12 Ask3.25 Theta-0.2084 Intrinsic Value2.5 Volume7 Vega0.0421 Time Value1.19 Open Interest81 Rho-0.0072 Delta / Theta3.5226

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:

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 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	5,736.69	+59.57	+1.05%
Nikkei 225	70,035.71	-648.27	-0.92%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,792.0	-27.0	-0.35%
US Tech 100	31,021.9	-202.6	-0.65%
DAX	25,121.73	-327.46	-1.29%
Dollar Index	102.130	+0.525	+0.52%

Crude Oil WTI	89.90	+0.46	+0.51%
Brent Oil	101.34	+0.76	+0.76%
Natural Gas	3.194	+0.080	+2.57%
Gold	4,149.55	-37.55	-0.90%
Silver	60.545	-1.044	-1.70%
US Soybeans	1,301.38	-1.63	-0.12%
Copper	6.6598	+0.0103	+0.15%

Philippines 2Y	6.903	0.000	0.00%
Philippines 10Y	7.989	0.000	0.00%
Philippines 20Y	8.075	0.000	0.00%
U.S. 2Y	4.808	+0.017	+0.35%
U.S. 10Y	5.334	+0.066	+1.25%
U.S. 30Y	5.715	+0.074	+1.31%
Germany 10Y	3.5053	+0.0240	+0.69%

Alphabet C	344.59	+0.76	+0.22%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	75.62	+0.80	+1.07%
Booking	157.63	-0.70	-0.44%
Apple	333.63	+0.74	+0.22%
Alibaba ADR	109.26	-1.54	-1.39%
Tesla	380.68	+1.95	+0.51%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRK	141.94	+2.40	+1.72%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	16.300	+2.77%	20.81M
Ayala Land	15.400	+0.52%	11.15M
BDO Unibank	111.20	+0.63%	3.61M
Bank of the Philippine Islands	95.60	+2.69%	2.72M
International Container	894.500	+0.51%	1.09M
SM Investments	516.00	+3.28%	589.90K
Ayala	540.00	+1.89%	334.37K

Name	Last	Chg. %	Vol.
LBC Express	9.470	+16.91%	8.50K
Primex	1.050	+14.13%	10.00K
DFNN	0.650	+8.33%	23.00K
Balai Ni Fruitas	0.30	+7.14%	190.00K
United Paragon Mining	0.0090	+4.65%	58.00M
Pryce	16.780	+4.22%	4.20K
Nickel Asia	3.9300	+3.97%	1.44M

Name	Last	Chg. %	Vol.
LFM Properties	0.02	-19.23%	400.00K
Ionics	3.140	-19.07%	12.14M
Cirtek	1.13	-16.91%	17.15M
Discovery World	0.890	-12.75%	4.00K
Supercity Realty Dev	38.00	-11.21%	0.80K
Alliance Select	0.490	-9.26%	1.40M
Lodestar Investment Holdings A	0.3800	-8.43%	390.00K