Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC240719C00095000 | 2024-01-25 10:59AM EDT | 95.00 | 98.08 | 107.60 | 112.30 | 0.00 | - | 10 | 10 | 137.89% |
| MMC240719C00100000 | 2024-01-25 11:02AM EDT | 100.00 | 92.80 | 102.70 | 107.50 | 0.00 | - | 10 | 10 | 131.13% |
| MMC240719C00105000 | 2024-01-25 11:10AM EDT | 105.00 | 88.34 | 97.70 | 102.50 | 0.00 | - | 10 | 10 | 123.60% |
| MMC240719C00130000 | 2024-01-05 4:25PM EDT | 130.00 | 61.85 | 64.50 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| MMC240719C00150000 | 2024-01-04 4:50PM EDT | 150.00 | 45.80 | 45.60 | 49.20 | 0.00 | - | - | 2 | 0.00% |
| MMC240719C00170000 | 2024-02-09 12:46PM EDT | 170.00 | 31.70 | 36.70 | 40.60 | 0.00 | - | - | 0 | 59.74% |
| MMC240719C00175000 | 2024-03-04 10:41AM EDT | 175.00 | 29.40 | 31.80 | 33.40 | 0.00 | - | 10 | 10 | 50.54% |
| MMC240719C00180000 | 2024-04-18 11:22AM EDT | 180.00 | 27.70 | 22.20 | 23.30 | 0.00 | - | 4 | 13 | 30.55% |
| MMC240719C00185000 | 2024-04-10 2:52PM EDT | 185.00 | 21.50 | 18.00 | 18.30 | 0.00 | - | 6 | 31 | 25.78% |
| MMC240719C00190000 | 2024-04-29 3:57PM EDT | 190.00 | 12.88 | 13.80 | 14.20 | 0.00 | - | 6 | 279 | 23.59% |
| MMC240719C00195000 | 2024-04-30 9:58AM EDT | 195.00 | 10.00 | 10.10 | 10.40 | +1.10 | +12.36% | 1 | 96 | 21.44% |
| MMC240719C00200000 | 2024-04-29 3:56PM EDT | 200.00 | 6.10 | 6.90 | 7.10 | 0.00 | - | 23 | 253 | 19.57% |
| MMC240719C00210000 | 2024-04-30 9:58AM EDT | 210.00 | 2.35 | 2.50 | 2.65 | +0.40 | +20.51% | 1 | 2,049 | 17.20% |
| MMC240719C00220000 | 2024-04-30 1:08PM EDT | 220.00 | 0.55 | 0.50 | 0.65 | +0.10 | +22.22% | 1 | 2,212 | 15.56% |
| MMC240719C00230000 | 2024-04-18 12:10PM EDT | 230.00 | 0.62 | 0.00 | 1.10 | 0.00 | - | 5 | 127 | 23.43% |
| MMC240719C00240000 | 2024-04-24 1:19PM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 25.86% |
| MMC240719C00250000 | 2024-03-27 9:57AM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC240719P00145000 | 2024-04-08 11:28AM EDT | 145.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 43.58% |
| MMC240719P00150000 | 2024-01-18 11:57AM EDT | 150.00 | 0.89 | 0.15 | 0.90 | 0.00 | - | 1 | 5 | 39.77% |
| MMC240719P00160000 | 2024-01-19 10:45AM EDT | 160.00 | 1.26 | 0.10 | 0.80 | 0.00 | - | 1 | 2 | 31.52% |
| MMC240719P00165000 | 2024-02-23 12:23PM EDT | 165.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | 1 | 6 | 28.39% |
| MMC240719P00170000 | 2024-04-26 1:52PM EDT | 170.00 | 0.51 | 0.15 | 0.75 | 0.00 | - | 15 | 22 | 24.10% |
| MMC240719P00175000 | 2024-04-22 1:07PM EDT | 175.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 2 | 4 | 19.95% |
| MMC240719P00180000 | 2024-04-29 3:57PM EDT | 180.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 4 | 68 | 18.42% |
| MMC240719P00185000 | 2024-04-29 10:20AM EDT | 185.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 10 | 205 | 17.10% |
| MMC240719P00190000 | 2024-04-29 10:34AM EDT | 190.00 | 2.20 | 2.05 | 2.20 | 0.00 | - | 11 | 300 | 15.70% |
| MMC240719P00195000 | 2024-04-30 2:12PM EDT | 195.00 | 3.30 | 3.30 | 3.40 | -0.20 | -5.71% | 5 | 310 | 14.44% |
| MMC240719P00200000 | 2024-04-30 11:44AM EDT | 200.00 | 5.60 | 5.10 | 5.30 | +0.30 | +5.66% | 4 | 274 | 13.45% |
| MMC240719P00210000 | 2024-04-23 10:37AM EDT | 210.00 | 10.05 | 10.80 | 11.30 | 0.00 | - | 5 | 146 | 10.58% |
© 2024 Yahoo. All rights reserved.