Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC241220C00130000 | 2024-08-01 1:55PM EDT | 130.00 | 95.90 | 96.80 | 101.00 | 0.00 | - | 1 | 0 | 86.43% |
| MMC241220C00135000 | 2024-03-14 12:44PM EDT | 135.00 | 76.60 | 65.00 | 69.50 | 0.00 | - | 3 | 0 | 0.00% |
| MMC241220C00150000 | 2024-03-07 12:56PM EDT | 150.00 | 60.20 | 59.10 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| MMC241220C00165000 | 2024-04-18 11:08AM EDT | 165.00 | 46.00 | 47.50 | 51.50 | 0.00 | - | 1 | 20 | 0.00% |
| MMC241220C00170000 | 2024-07-17 10:21AM EDT | 170.00 | 53.50 | 52.70 | 56.60 | 0.00 | - | 1 | 78 | 0.00% |
| MMC241220C00175000 | 2024-07-12 10:40AM EDT | 175.00 | 47.50 | 46.80 | 50.70 | 0.00 | - | 24 | 39 | 0.00% |
| MMC241220C00180000 | 2024-04-19 3:53PM EDT | 180.00 | 31.00 | 35.50 | 38.10 | 0.00 | - | 3 | 3 | 0.00% |
| MMC241220C00185000 | 2024-07-24 2:30PM EDT | 185.00 | 36.89 | 39.60 | 43.90 | 0.00 | - | 2 | 151 | 39.26% |
| MMC241220C00190000 | 2024-10-04 9:33AM EDT | 190.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MMC241220C00195000 | 2024-07-25 2:48PM EDT | 195.00 | 27.35 | 30.20 | 34.10 | 0.00 | - | 1 | 72 | 32.61% |
| MMC241220C00200000 | 2024-09-26 10:45AM EDT | 200.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MMC241220C00210000 | 2024-10-07 2:54PM EDT | 210.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MMC241220C00220000 | 2024-10-09 9:31AM EDT | 220.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MMC241220C00230000 | 2024-10-09 3:59PM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| MMC241220C00240000 | 2024-10-09 2:31PM EDT | 240.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MMC241220C00250000 | 2024-10-08 3:41PM EDT | 250.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MMC241220C00260000 | 2024-09-17 3:36PM EDT | 260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MMC241220C00270000 | 2024-08-20 1:41PM EDT | 270.00 | 0.30 | 0.05 | 1.60 | 0.00 | - | - | 4 | 30.70% |
| MMC241220C00280000 | 2024-08-20 1:31PM EDT | 280.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | - | 2 | 34.28% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC241220P00095000 | 2024-02-13 3:21PM EDT | 95.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 111.43% |
| MMC241220P00100000 | 2024-02-15 2:47PM EDT | 100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 80.47% |
| MMC241220P00110000 | 2024-06-04 11:01AM EDT | 110.00 | 0.24 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 97.95% |
| MMC241220P00135000 | 2024-05-03 11:39AM EDT | 135.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 1 | 68 | 71.70% |
| MMC241220P00140000 | 2024-03-04 12:40PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 25.00% |
| MMC241220P00145000 | 2024-04-22 9:32AM EDT | 145.00 | 1.10 | 0.15 | 2.50 | 0.00 | - | 5 | 39 | 64.62% |
| MMC241220P00150000 | 2024-08-09 3:55PM EDT | 150.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 1 | 218 | 56.71% |
| MMC241220P00155000 | 2024-07-18 3:18PM EDT | 155.00 | 0.41 | 0.00 | 2.45 | 0.00 | - | 2 | 54 | 55.57% |
| MMC241220P00160000 | 2024-09-06 10:30AM EDT | 160.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 114 | 46.66% |
| MMC241220P00165000 | 2024-07-17 3:36PM EDT | 165.00 | 0.48 | 0.15 | 2.25 | 0.00 | - | 10 | 178 | 55.80% |
| MMC241220P00170000 | 2024-06-28 3:42PM EDT | 170.00 | 0.90 | 0.25 | 2.70 | 0.00 | - | 4 | 110 | 54.46% |
| MMC241220P00175000 | 2024-04-25 10:24AM EDT | 175.00 | 3.20 | 1.30 | 1.60 | 0.00 | - | 28 | 117 | 43.51% |
| MMC241220P00180000 | 2024-05-03 1:01PM EDT | 180.00 | 3.70 | 1.65 | 2.10 | 0.00 | - | 3 | 654 | 42.90% |
| MMC241220P00185000 | 2024-08-12 9:30AM EDT | 185.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 2 | 254 | 32.81% |
| MMC241220P00190000 | 2024-10-01 1:45PM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MMC241220P00195000 | 2024-10-02 1:25PM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MMC241220P00200000 | 2024-09-20 2:54PM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MMC241220P00210000 | 2024-10-09 3:24PM EDT | 210.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MMC241220P00220000 | 2024-10-08 3:50PM EDT | 220.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MMC241220P00230000 | 2024-10-09 3:44PM EDT | 230.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MMC241220P00240000 | 2024-09-12 3:10PM EDT | 240.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.