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	TradeGate	EUR	Delayed
MRK	Frankfurt	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

101.99 +1.38 +1.37%

02:39:45 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,839,903
Bid/Ask: 0.00 / 0.00
Day's Range: 100.62 - 102.45

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

Dec 03, 2024 18:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.95	32.8	0	70.00	0	0%	0	0.28	0
MRK Call 70.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolMRK\|20241206\|70.00C Delta0.9456 Imp Vol2.8212 Bid30.95 Gamma0.0042 Theoretical32.8 Ask32.8 Theta-0.479 Intrinsic Value31.91 Volume0 Vega0.0102 Time Value-31.91 Open Interest0 Rho0.0045 Delta / Theta-1.9741 MRK Put 70.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolMRK\|20241206\|70.00P Delta-0.0186 Imp Vol2.0955 Bid0 Gamma0.0023 Theoretical0.14 Ask0.28 Theta-0.1469 Intrinsic Value-31.91 Volume0 Vega0.0042 Time Value31.91 Open Interest0 Rho-0.0002 Delta / Theta0.1264
0	0%	25.4	28.55	0	75.00	0	0%	0	0.28	0
MRK Call 75.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolMRK\|20241206\|75.00C Delta0.9018 Imp Vol2.9384 Bid25.4 Gamma0.0064 Theoretical28.55 Ask28.55 Theta-0.7848 Intrinsic Value26.91 Volume0 Vega0.016 Time Value-26.91 Open Interest0 Rho0.0047 Delta / Theta-1.1491 MRK Put 75.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolMRK\|20241206\|75.00P Delta-0.0219 Imp Vol1.7595 Bid0 Gamma0.0032 Theoretical0.14 Ask0.28 Theta-0.1418 Intrinsic Value-26.91 Volume0 Vega0.0048 Time Value26.91 Open Interest0 Rho-0.0002 Delta / Theta0.1543
0	0%	20.65	22.75	0	80.00	0.05	0%	0	0.01	0
MRK Call 80.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolMRK\|20241206\|80.00C Delta0.929 Imp Vol1.952 Bid20.65 Gamma0.0075 Theoretical22.75 Ask22.75 Theta-0.4095 Intrinsic Value21.91 Volume0 Vega0.0125 Time Value-21.91 Open Interest0 Rho0.0057 Delta / Theta-2.2685 MRK Put 80.00 Exp: Dec 06, 2024 Last: 0.05 Chg.: 0% SymbolMRK\|20241206\|80.00P Delta-0.0019 Imp Vol0.9458 Bid0 Gamma0.0007 Theoretical0.01 Ask0.01 Theta-0.0089 Intrinsic Value-21.91 Volume0 Vega0.0006 Time Value21.96 Open Interest1 Rho0 Delta / Theta0.2153
					101.91	Price @ Dec 03, 2024 18:31 GMT
1.25	131.48%	0.89	1.11	227	102.00	0.75	-58.33%	0.84	0.92	25
MRK Call 102.00 Exp: Dec 06, 2024 Last: 1.25 Chg.: 131.48% SymbolMRK\|20241206\|102.00C Delta0.5299 Imp Vol0.2504 Bid0.89 Gamma0.1716 Theoretical1 Ask1.11 Theta-0.1559 Intrinsic Value-0.09 Volume227 Vega0.0368 Time Value1.34 Open Interest1,186 Rho0.0044 Delta / Theta-3.3989 MRK Put 102.00 Exp: Dec 06, 2024 Last: 0.75 Chg.: -58.33% SymbolMRK\|20241206\|102.00P Delta-0.4709 Imp Vol0.2579 Bid0.84 Gamma0.1668 Theoretical0.88 Ask0.92 Theta-0.1563 Intrinsic Value0.09 Volume25 Vega0.0368 Time Value0.66 Open Interest149 Rho-0.0035 Delta / Theta3.0117
0.62	113.79%	0.6	0.65	353	103.00	1.4	-45.95%	1.38	1.48	26
MRK Call 103.00 Exp: Dec 06, 2024 Last: 0.62 Chg.: 113.79% SymbolMRK\|20241206\|103.00C Delta0.37 Imp Vol0.2664 Bid0.6 Gamma0.1531 Theoretical0.62 Ask0.65 Theta-0.1568 Intrinsic Value-1.09 Volume353 Vega0.035 Time Value1.71 Open Interest726 Rho0.0031 Delta / Theta-2.36 MRK Put 103.00 Exp: Dec 06, 2024 Last: 1.4 Chg.: -45.95% SymbolMRK\|20241206\|103.00P Delta-0.6418 Imp Vol0.2455 Bid1.38 Gamma0.1645 Theoretical1.4 Ask1.48 Theta-0.1389 Intrinsic Value1.09 Volume26 Vega0.0346 Time Value0.31 Open Interest837 Rho-0.0047 Delta / Theta4.6218
0.37	131.25%	0.33	0.36	155	104.00	2.12	-38.19%	2.12	2.22	13
MRK Call 104.00 Exp: Dec 06, 2024 Last: 0.37 Chg.: 131.25% SymbolMRK\|20241206\|104.00C Delta0.2366 Imp Vol0.2717 Bid0.33 Gamma0.1226 Theoretical0.35 Ask0.36 Theta-0.1304 Intrinsic Value-2.09 Volume155 Vega0.0286 Time Value2.46 Open Interest1,363 Rho0.002 Delta / Theta-1.8152 MRK Put 104.00 Exp: Dec 06, 2024 Last: 2.12 Chg.: -38.19% SymbolMRK\|20241206\|104.00P Delta-0.7897 Imp Vol0.2436 Bid2.12 Gamma0.1283 Theoretical2.12 Ask2.22 Theta-0.1053 Intrinsic Value2.09 Volume13 Vega0.0267 Time Value0.03 Open Interest41 Rho-0.0054 Delta / Theta7.4997

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	6,734.21	-8.68	-0.13%
Nikkei 225	39,207.50	+707.00	+1.84%
Shanghai	3,378.81	+14.83	+0.44%
US 500	6,045.0	-2.1	-0.04%
US Tech 100	21,172.8	+8.0	+0.04%
DAX	20,035.14	+101.52	+0.51%
Dollar Index	106.090	-0.333	-0.31%

Crude Oil WTI	69.95	+1.85	+2.72%
Brent Oil	73.65	+1.82	+2.53%
Natural Gas	3.040	-0.173	-5.38%
Gold	2,666.81	+8.31	+0.31%
Silver	31.515	+0.651	+2.11%
US Soybeans	988.38	+2.38	+0.24%
Copper	4.2000	+0.0695	+1.68%

Philippines 2Y	5.870	-0.088	-1.51%
Philippines 10Y	5.940	-0.031	-0.50%
Philippines 20Y	6.090	-0.056	-0.98%
U.S. 2Y	4.148	-0.049	-1.18%
U.S. 10Y	4.200	+0.007	+0.17%
U.S. 30Y	4.374	+0.016	+0.36%
Germany 10Y	2.0530	-0.0040	-0.19%

Alphabet C	172.91	-0.07	-0.04%
Golden Haven	2,246.00	+8.00	+0.36%
Anheuser Busch ADR	54.04	-0.10	-0.19%
Booking	5,213.11	-11.17	-0.21%
Apple	241.67	+2.08	+0.87%
Alibaba ADR	85.99	+0.04	+0.05%
Tesla	349.03	-8.06	-2.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRK	101.99	+1.38	+1.37%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	26.450	-0.56%	16.28M
Ayala Land	29.150	+0.52%	12.02M
Bank of the Philippine Islands	127.70	-0.55%	4.47M
BDO Unibank	155.20	0.00%	3.42M
International Container	394.000	+1.03%	2.02M
Ayala	650.00	+1.88%	502.47K
SM Investments	904.00	-1.53%	295.62K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,130.00	+321.36%	23.48K
Ayala Pref	638.00	+28.06%	264.46K
Citystate Savings Bank	9.900	+23.13%	1.90K
PH Resorts	0.600	+22.22%	6.59M
Kepwealth Property	1.55	+22.05%	1.00K
Jackstones	1.270	+17.59%	8.00K
Dito CME Holdings	1.8000	+14.65%	49.49M

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	3.870	-61.30%	14.00K
Zeus	0.062	-14.49%	140.00K
Anchor Land	4.700	-10.31%	200.00
Primex	1.420	-9.55%	778.00K
Acesite Hotel	1.660	-9.29%	1.00K
Pryce	10.400	-8.93%	57.90K
Bank of Commerce	6.84	-8.68%	31.10K