Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 46.00 | 48.70 | 0.00 | - | 15 | 0 | 62.70% |
| 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 | 35.80 | 38.20 | 0.00 | - | 15 | 0 | 70.46% |
| MMC241018C00190000 | 2024-10-03 12:41PM EDT | 190.00 | 32.60 | 30.80 | 33.10 | 0.00 | - | 10 | 0 | 60.84% |
| MMC241018C00195000 | 2024-10-03 12:41PM EDT | 195.00 | 27.00 | 26.10 | 28.40 | 0.00 | - | 40 | 0 | 57.20% |
| MMC241018C00200000 | 2024-09-26 10:52AM EDT | 200.00 | 24.86 | 20.80 | 23.30 | 0.00 | - | 90 | 153 | 47.73% |
| MMC241018C00210000 | 2024-10-02 9:47AM EDT | 210.00 | 12.99 | 13.00 | 13.40 | 0.00 | - | 1 | 81 | 32.06% |
| MMC241018C00220000 | 2024-10-03 3:30PM EDT | 220.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | 7 | 285 | 23.58% |
| MMC241018C00230000 | 2024-10-04 1:16PM EDT | 230.00 | 0.95 | 0.85 | 1.00 | +0.10 | +11.76% | 25 | 378 | 21.50% |
| MMC241018C00240000 | 2024-10-04 11:33AM EDT | 240.00 | 0.19 | 0.05 | 0.35 | +0.09 | +90.00% | 5 | 108 | 27.30% |
| MMC241018C00250000 | 2024-09-12 1:49PM EDT | 250.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 36.82% |
| MMC241018C00280000 | 2024-09-25 10:00AM EDT | 280.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.77% |
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 | 88.28% |
| MMC241018P00150000 | 2024-09-20 3:04PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 259 | 82.03% |
| MMC241018P00160000 | 2024-09-17 10:46AM EDT | 160.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 2 | 78.13% |
| MMC241018P00165000 | 2024-04-02 11:36AM EDT | 165.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | - | 1 | 103.22% |
| MMC241018P00170000 | 2024-01-22 12:52PM EDT | 170.00 | 3.50 | 2.50 | 2.70 | 0.00 | - | - | 1 | 120.65% |
| MMC241018P00175000 | 2024-09-17 10:47AM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 70.31% |
| MMC241018P00180000 | 2024-09-30 10:38AM EDT | 180.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 22 | 58.89% |
| MMC241018P00185000 | 2024-09-24 1:35PM EDT | 185.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 56.40% |
| MMC241018P00190000 | 2024-08-14 12:14PM EDT | 190.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 66 | 52.00% |
| MMC241018P00195000 | 2024-09-18 9:30AM EDT | 195.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 117 | 50.02% |
| MMC241018P00200000 | 2024-10-02 1:27PM EDT | 200.00 | 0.27 | 0.15 | 0.50 | 0.00 | - | 10 | 1,143 | 38.38% |
| MMC241018P00210000 | 2024-10-03 11:17AM EDT | 210.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 1 | 234 | 25.86% |
| MMC241018P00220000 | 2024-10-04 11:53AM EDT | 220.00 | 2.65 | 2.25 | 2.55 | -0.45 | -14.52% | 11 | 598 | 21.18% |
| MMC241018P00230000 | 2024-10-04 10:11AM EDT | 230.00 | 8.90 | 8.10 | 8.70 | +1.00 | +12.66% | 5 | 263 | 20.29% |
| 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.