Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC230721C00140000 | 2023-02-15 4:58PM EDT | 140.00 | 32.20 | 20.10 | 23.60 | 0.00 | - | - | 9 | 0.00% |
| MMC230721C00155000 | 2023-03-27 2:48PM EDT | 155.00 | 13.58 | 12.90 | 16.80 | 0.00 | - | 1 | 7 | 32.03% |
| MMC230721C00160000 | 2023-03-28 11:48AM EDT | 160.00 | 9.60 | 10.10 | 12.50 | 0.00 | - | 5 | 20 | 27.83% |
| MMC230721C00165000 | 2023-03-29 3:19PM EDT | 165.00 | 8.40 | 7.80 | 9.20 | +2.00 | +31.25% | 18 | 4 | 25.65% |
| MMC230721C00170000 | 2023-03-29 3:38PM EDT | 170.00 | 5.40 | 5.10 | 6.30 | +0.90 | +20.00% | 1 | 57 | 23.47% |
| MMC230721C00175000 | 2023-03-29 10:47AM EDT | 175.00 | 1.00 | 3.10 | 4.10 | -3.30 | -76.74% | 4 | 27 | 21.91% |
| MMC230721C00180000 | 2023-03-29 11:43AM EDT | 180.00 | 2.00 | 0.85 | 2.70 | +0.05 | +2.56% | 1 | 89 | 21.38% |
| MMC230721C00185000 | 2023-03-08 4:44PM EDT | 185.00 | 1.70 | 0.10 | 1.70 | 0.00 | - | 1 | 22 | 20.91% |
| MMC230721C00190000 | 2023-03-07 4:20PM EDT | 190.00 | 0.90 | 0.20 | 1.95 | 0.00 | - | 1 | 33 | 24.97% |
| MMC230721C00195000 | 2023-02-15 2:38PM EDT | 195.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 38.37% |
| MMC230721C00200000 | 2023-02-08 3:32PM EDT | 200.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 8 | 89 | 23.66% |
| MMC230721C00210000 | 2022-12-13 4:56PM EDT | 210.00 | 2.20 | 0.40 | 1.35 | 0.00 | - | - | 2 | 32.11% |
| MMC230721C00220000 | 2022-12-19 2:18PM EDT | 220.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | - | 1 | 50.31% |
| MMC230721C00240000 | 2023-02-28 1:00PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 50.65% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC230721P00090000 | 2023-03-17 9:30AM EDT | 90.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 57.13% |
| MMC230721P00100000 | 2023-01-23 2:15PM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.76% |
| MMC230721P00120000 | 2023-03-13 3:55PM EDT | 120.00 | 1.50 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 48.36% |
| MMC230721P00125000 | 2023-03-02 11:14AM EDT | 125.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 1 | 40 | 41.50% |
| MMC230721P00130000 | 2023-01-27 12:01PM EDT | 130.00 | 0.80 | 1.05 | 1.85 | 0.00 | - | 10 | 31 | 36.44% |
| MMC230721P00135000 | 2023-03-13 1:10PM EDT | 135.00 | 3.24 | 0.30 | 3.60 | 0.00 | - | 1 | 81 | 40.56% |
| MMC230721P00140000 | 2023-03-03 4:58PM EDT | 140.00 | 1.75 | 1.40 | 2.80 | 0.00 | - | 12 | 37 | 32.25% |
| MMC230721P00145000 | 2023-02-27 4:06PM EDT | 145.00 | 3.10 | 0.80 | 3.70 | 0.00 | - | 12 | 26 | 31.10% |
| MMC230721P00150000 | 2023-03-14 3:48PM EDT | 150.00 | 6.50 | 1.60 | 4.00 | 0.00 | - | 5 | 42 | 27.16% |
| MMC230721P00155000 | 2023-03-21 2:06PM EDT | 155.00 | 6.00 | 3.00 | 5.20 | 0.00 | - | 1 | 56 | 25.67% |
| MMC230721P00160000 | 2023-03-17 3:04PM EDT | 160.00 | 11.30 | 4.30 | 6.50 | 0.00 | - | 1 | 116 | 23.57% |
| MMC230721P00165000 | 2023-03-09 4:32PM EDT | 165.00 | 10.90 | 6.20 | 8.20 | 0.00 | - | 1 | 187 | 21.53% |
| MMC230721P00170000 | 2023-03-06 2:55PM EDT | 170.00 | 9.90 | 9.00 | 10.60 | 0.00 | - | 12 | 33 | 20.10% |
| MMC230721P00175000 | 2023-02-17 10:56AM EDT | 175.00 | 13.00 | 18.70 | 23.00 | 0.00 | - | 6 | 36 | 45.48% |
| MMC230721P00180000 | 2023-01-30 11:14AM EDT | 180.00 | 11.50 | 17.10 | 19.80 | 0.00 | - | 1 | 13 | 26.55% |
| MMC230721P00200000 | 2023-02-23 12:40PM EDT | 200.00 | 37.00 | 37.60 | 42.50 | 0.00 | - | - | 0 | 49.08% |
| MMC230721P00240000 | 2022-12-16 11:21AM EDT | 240.00 | 73.90 | 64.70 | 69.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
