Marsh & McLennan Companies, Inc. (MMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 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 | 0.00% |
| 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 | 25.00% |
| MMC241220C00165000 | 2024-04-18 11:08AM EDT | 165.00 | 46.00 | 47.50 | 51.50 | 0.00 | - | 1 | 20 | 37.20% |
| MMC241220C00170000 | 2024-02-12 1:52PM EDT | 170.00 | 36.10 | 44.00 | 45.80 | 0.00 | - | 1 | 78 | 32.00% |
| MMC241220C00175000 | 2024-01-29 11:02AM EDT | 175.00 | 28.40 | 39.00 | 40.40 | 0.00 | - | 48 | 63 | 27.88% |
| MMC241220C00180000 | 2024-04-19 3:53PM EDT | 180.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MMC241220C00185000 | 2024-06-05 1:04PM EDT | 185.00 | 29.20 | 32.10 | 34.50 | 0.00 | - | 150 | 153 | 32.00% |
| MMC241220C00190000 | 2024-06-10 1:46PM EDT | 190.00 | 25.70 | 27.80 | 29.60 | 0.00 | - | 1 | 39 | 28.82% |
| MMC241220C00195000 | 2024-02-23 10:52AM EDT | 195.00 | 22.30 | 21.50 | 22.40 | 0.00 | - | 2 | 73 | 20.91% |
| MMC241220C00200000 | 2024-05-29 1:34PM EDT | 200.00 | 14.32 | 19.90 | 22.40 | 0.00 | - | 6 | 365 | 27.09% |
| MMC241220C00210000 | 2024-06-25 3:46PM EDT | 210.00 | 13.10 | 11.60 | 13.90 | -2.70 | -17.09% | 24 | 5,349 | 21.70% |
| MMC241220C00220000 | 2024-06-25 1:12PM EDT | 220.00 | 8.10 | 7.60 | 8.00 | -0.80 | -8.99% | 1 | 748 | 19.07% |
| MMC241220C00230000 | 2024-06-25 1:16PM EDT | 230.00 | 4.20 | 2.45 | 4.40 | +1.20 | +40.00% | 17 | 85 | 18.03% |
| MMC241220C00240000 | 2024-06-05 10:37AM EDT | 240.00 | 1.25 | 1.70 | 2.15 | 0.00 | - | 726 | 1,459 | 17.18% |
| MMC241220C00250000 | 2024-05-21 2:18PM EDT | 250.00 | 0.70 | 0.75 | 1.55 | 0.00 | - | 206 | 211 | 18.85% |
| MMC241220C00260000 | 2024-03-15 2:11PM EDT | 260.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 1 | 26 | 20.15% |
Putsfor20 December 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 | 66.85% |
| MMC241220P00100000 | 2024-02-15 2:47PM EDT | 100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 52.73% |
| MMC241220P00110000 | 2024-06-04 11:01AM EDT | 110.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 55.46% |
| MMC241220P00135000 | 2024-05-03 11:39AM EDT | 135.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 1 | 68 | 48.54% |
| MMC241220P00140000 | 2024-03-04 12:40PM EDT | 140.00 | 1.05 | 0.00 | 2.80 | 0.00 | - | 15 | 51 | 47.31% |
| MMC241220P00145000 | 2024-04-22 9:32AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| MMC241220P00150000 | 2024-04-23 3:36PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 150 | 218 | 12.50% |
| MMC241220P00155000 | 2024-04-16 12:32PM EDT | 155.00 | 1.85 | 0.25 | 1.00 | 0.00 | - | 1 | 54 | 29.31% |
| MMC241220P00160000 | 2024-04-22 1:43PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MMC241220P00165000 | 2024-06-10 9:30AM EDT | 165.00 | 1.40 | 0.30 | 2.70 | 0.00 | - | 1 | 178 | 31.96% |
| MMC241220P00170000 | 2024-05-02 3:04PM EDT | 170.00 | 2.25 | 1.00 | 1.30 | 0.00 | - | 2 | 110 | 23.66% |
| MMC241220P00175000 | 2024-04-25 10:24AM EDT | 175.00 | 3.20 | 1.30 | 1.60 | 0.00 | - | 28 | 117 | 22.49% |
| MMC241220P00180000 | 2024-05-03 1:01PM EDT | 180.00 | 3.70 | 1.65 | 2.10 | 0.00 | - | 3 | 654 | 21.76% |
| MMC241220P00185000 | 2024-06-10 1:54PM EDT | 185.00 | 2.15 | 1.70 | 3.00 | 0.00 | - | 2 | 253 | 21.77% |
| MMC241220P00190000 | 2024-06-05 12:35PM EDT | 190.00 | 3.00 | 2.35 | 2.70 | 0.00 | - | 2 | 287 | 18.20% |
| MMC241220P00195000 | 2024-06-18 11:20AM EDT | 195.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 1 | 368 | 17.07% |
| MMC241220P00200000 | 2024-06-14 10:41AM EDT | 200.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 7 | 194 | 16.14% |
| MMC241220P00210000 | 2024-06-24 2:13PM EDT | 210.00 | 5.90 | 6.90 | 9.10 | 0.00 | - | 1 | 47 | 17.31% |
| MMC241220P00230000 | 2024-01-25 10:37AM EDT | 230.00 | 38.28 | 26.10 | 27.10 | 0.00 | - | 1 | 0 | 27.23% |
© 2024 Yahoo. All rights reserved.