Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC241018C00175000 | 2024-10-03 12:41PM EDT | 175.00 | 46.70 | 44.20 | 46.80 | 0.00 | - | 15 | 0 | 90.45% |
| MMC241018C00180000 | 2024-01-18 12:48PM EDT | 180.00 | 26.00 | 27.20 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMC241018C00185000 | 2024-10-03 12:41PM EDT | 185.00 | 36.90 | 34.60 | 36.90 | 0.00 | - | 15 | 0 | 74.76% |
| MMC241018C00190000 | 2024-10-03 12:41PM EDT | 190.00 | 32.60 | 29.60 | 31.90 | 0.00 | - | 10 | 0 | 66.09% |
| MMC241018C00195000 | 2024-10-03 12:41PM EDT | 195.00 | 27.00 | 24.50 | 26.90 | 0.00 | - | 40 | 0 | 57.45% |
| MMC241018C00200000 | 2024-09-26 10:52AM EDT | 200.00 | 24.86 | 20.30 | 22.50 | 0.00 | - | 90 | 153 | 55.54% |
| MMC241018C00210000 | 2024-10-02 9:47AM EDT | 210.00 | 12.99 | 11.40 | 11.80 | 0.00 | - | 1 | 81 | 29.91% |
| MMC241018C00220000 | 2024-10-03 3:30PM EDT | 220.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 7 | 285 | 24.24% |
| MMC241018C00230000 | 2024-10-04 1:16PM EDT | 230.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 25 | 400 | 22.07% |
| MMC241018C00240000 | 2024-10-04 11:33AM EDT | 240.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 5 | 105 | 31.30% |
| MMC241018C00250000 | 2024-09-12 1:49PM EDT | 250.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 48.90% |
| MMC241018C00280000 | 2024-09-25 10:00AM EDT | 280.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.17% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC241018P00145000 | 2024-09-19 11:06AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 90.63% |
| MMC241018P00150000 | 2024-09-20 3:04PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 259 | 83.98% |
| MMC241018P00160000 | 2024-09-17 10:46AM EDT | 160.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 94.38% |
| MMC241018P00165000 | 2024-04-02 11:36AM EDT | 165.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | - | 1 | 105.62% |
| MMC241018P00170000 | 2024-01-22 12:52PM EDT | 170.00 | 3.50 | 2.50 | 2.70 | 0.00 | - | - | 1 | 123.44% |
| MMC241018P00175000 | 2024-09-17 10:47AM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 71.53% |
| MMC241018P00180000 | 2024-09-30 10:38AM EDT | 180.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 22 | 59.67% |
| MMC241018P00185000 | 2024-09-24 1:35PM EDT | 185.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 56.93% |
| MMC241018P00190000 | 2024-08-14 12:14PM EDT | 190.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 66 | 52.30% |
| MMC241018P00195000 | 2024-09-18 9:30AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 117 | 50.05% |
| MMC241018P00200000 | 2024-10-02 1:27PM EDT | 200.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 1,143 | 42.11% |
| MMC241018P00210000 | 2024-10-03 11:17AM EDT | 210.00 | 0.80 | 0.70 | 0.85 | +0.03 | +3.90% | 1 | 234 | 26.91% |
| MMC241018P00220000 | 2024-10-07 10:51AM EDT | 220.00 | 3.30 | 3.10 | 3.50 | +0.65 | +24.53% | 10 | 606 | 23.96% |
| MMC241018P00230000 | 2024-10-04 10:11AM EDT | 230.00 | 8.90 | 9.40 | 10.20 | 0.00 | - | 5 | 263 | 23.65% |
| MMC241018P00240000 | 2024-08-28 3:59PM EDT | 240.00 | 14.40 | 14.50 | 17.80 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.