Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC241220C00130000 | 2023-12-21 4:25PM EDT | 130.00 | 61.28 | 71.00 | 76.00 | 0.00 | - | - | 1 | 55.78% |
| MMC241220C00135000 | 2024-03-14 12:44PM EDT | 135.00 | 76.60 | 65.00 | 69.50 | 0.00 | - | 3 | 0 | 47.50% |
| MMC241220C00150000 | 2024-03-07 12:56PM EDT | 150.00 | 60.20 | 59.10 | 62.50 | 0.00 | - | 1 | 1 | 53.72% |
| MMC241220C00165000 | 2024-04-18 11:08AM EDT | 165.00 | 46.00 | 40.00 | 40.90 | 0.00 | - | 1 | 20 | 32.29% |
| MMC241220C00170000 | 2024-02-12 1:52PM EDT | 170.00 | 36.10 | 44.00 | 45.80 | 0.00 | - | 1 | 78 | 48.76% |
| MMC241220C00175000 | 2024-01-29 11:02AM EDT | 175.00 | 28.40 | 39.00 | 40.40 | 0.00 | - | 48 | 63 | 44.14% |
| MMC241220C00180000 | 2024-04-19 3:53PM EDT | 180.00 | 31.00 | 27.60 | 28.30 | 0.00 | - | 3 | 3 | 27.57% |
| MMC241220C00185000 | 2024-01-23 3:47PM EDT | 185.00 | 26.51 | 29.20 | 30.90 | 0.00 | - | 151 | 151 | 37.30% |
| MMC241220C00190000 | 2024-04-23 11:36AM EDT | 190.00 | 22.00 | 20.30 | 21.00 | 0.00 | - | 12 | 39 | 25.28% |
| MMC241220C00195000 | 2024-02-23 10:52AM EDT | 195.00 | 22.30 | 21.50 | 22.40 | 0.00 | - | 2 | 73 | 31.78% |
| MMC241220C00200000 | 2024-04-30 12:14PM EDT | 200.00 | 13.70 | 13.90 | 14.40 | -2.60 | -15.95% | 129 | 266 | 22.86% |
| MMC241220C00210000 | 2024-04-22 12:12PM EDT | 210.00 | 11.30 | 8.70 | 9.00 | 0.00 | - | 2 | 4,753 | 20.73% |
| MMC241220C00220000 | 2024-04-23 1:40PM EDT | 220.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 19 | 567 | 19.27% |
| MMC241220C00230000 | 2024-04-26 10:29AM EDT | 230.00 | 2.30 | 2.40 | 2.60 | 0.00 | - | 1 | 84 | 17.84% |
| MMC241220C00240000 | 2024-04-18 1:11PM EDT | 240.00 | 2.29 | 1.00 | 1.20 | 0.00 | - | 7 | 28 | 16.94% |
| MMC241220C00250000 | 2024-04-19 12:10PM EDT | 250.00 | 0.95 | 0.00 | 2.45 | 0.00 | - | 1 | 15 | 23.68% |
| MMC241220C00260000 | 2024-03-15 2:11PM EDT | 260.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 1 | 26 | 21.64% |
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 | 54.86% |
| MMC241220P00100000 | 2024-02-15 2:47PM EDT | 100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 42.92% |
| MMC241220P00110000 | 2023-12-14 3:50PM EDT | 110.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.30% |
| MMC241220P00135000 | 2024-03-25 12:01PM EDT | 135.00 | 0.87 | 0.00 | 2.70 | 0.00 | - | 10 | 68 | 39.50% |
| MMC241220P00140000 | 2024-03-04 12:40PM EDT | 140.00 | 1.05 | 0.00 | 2.80 | 0.00 | - | 15 | 51 | 37.02% |
| MMC241220P00145000 | 2024-04-22 9:32AM EDT | 145.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 5 | 39 | 28.85% |
| MMC241220P00150000 | 2024-04-23 3:36PM EDT | 150.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 150 | 218 | 24.73% |
| MMC241220P00155000 | 2024-04-16 12:32PM EDT | 155.00 | 1.85 | 1.20 | 1.35 | 0.00 | - | 1 | 54 | 23.38% |
| MMC241220P00160000 | 2024-04-22 1:43PM EDT | 160.00 | 1.65 | 1.45 | 1.65 | 0.00 | - | 17 | 115 | 22.26% |
| MMC241220P00165000 | 2024-02-12 10:49AM EDT | 165.00 | 3.50 | 2.15 | 2.35 | 0.00 | - | 1 | 178 | 22.19% |
| MMC241220P00170000 | 2024-04-18 3:37PM EDT | 170.00 | 2.70 | 2.35 | 2.55 | 0.00 | - | 7 | 110 | 20.26% |
| MMC241220P00175000 | 2024-04-25 10:24AM EDT | 175.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 28 | 117 | 19.35% |
| MMC241220P00180000 | 2024-04-29 1:59PM EDT | 180.00 | 3.95 | 3.60 | 4.00 | 0.00 | - | 514 | 653 | 18.42% |
| MMC241220P00185000 | 2024-04-24 11:42AM EDT | 185.00 | 4.95 | 4.70 | 5.20 | 0.00 | - | 2 | 269 | 17.88% |
| MMC241220P00190000 | 2024-04-22 1:42PM EDT | 190.00 | 5.77 | 6.00 | 6.40 | 0.00 | - | 17 | 305 | 16.87% |
| MMC241220P00195000 | 2024-04-25 9:48AM EDT | 195.00 | 7.70 | 7.50 | 8.20 | 0.00 | - | 8 | 350 | 16.38% |
| MMC241220P00200000 | 2024-04-29 10:23AM EDT | 200.00 | 9.64 | 9.40 | 10.10 | 0.00 | - | 1 | 276 | 15.49% |
| MMC241220P00210000 | 2024-02-28 4:54PM EDT | 210.00 | 12.30 | 9.70 | 13.30 | 0.00 | - | 3 | 6 | 10.51% |
| MMC241220P00230000 | 2024-01-25 10:37AM EDT | 230.00 | 38.28 | 26.10 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.