Marsh & McLennan Companies, Inc. (MMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:07PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC220715C00115000 | 2022-03-28 3:08PM EDT | 115.00 | 53.23 | 51.50 | 56.30 | 0.00 | - | - | 0 | 205.27% |
| MMC220715C00130000 | 2022-06-10 1:09PM EDT | 130.00 | 21.90 | 26.50 | 31.40 | 0.00 | - | 7 | 61 | 85.64% |
| MMC220715C00140000 | 2022-06-08 3:33PM EDT | 140.00 | 18.00 | 17.00 | 21.70 | 0.00 | - | 3 | 14 | 66.21% |
| MMC220715C00145000 | 2022-06-23 1:18PM EDT | 145.00 | 9.50 | 13.20 | 16.30 | 0.00 | - | 26 | 142 | 51.14% |
| MMC220715C00150000 | 2022-06-23 2:06PM EDT | 150.00 | 6.10 | 9.20 | 11.30 | 0.00 | - | 19 | 153 | 39.65% |
| MMC220715C00155000 | 2022-06-24 12:07PM EDT | 155.00 | 5.50 | 5.90 | 6.50 | +3.00 | +120.00% | 50 | 175 | 28.76% |
| MMC220715C00160000 | 2022-06-24 3:33PM EDT | 160.00 | 3.39 | 2.90 | 4.70 | +1.74 | +105.45% | 17 | 1,137 | 34.52% |
| MMC220715C00165000 | 2022-06-24 3:51PM EDT | 165.00 | 1.30 | 0.65 | 1.65 | +0.85 | +188.89% | 55 | 147 | 25.83% |
| MMC220715C00170000 | 2022-06-24 3:58PM EDT | 170.00 | 0.40 | 0.05 | 0.50 | +0.35 | +700.00% | 21 | 312 | 23.32% |
| MMC220715C00175000 | 2022-06-23 1:33PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 153 | 24.46% |
| MMC220715C00180000 | 2022-06-21 1:55PM EDT | 180.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 1 | 87 | 40.97% |
| MMC220715C00185000 | 2022-05-31 1:40PM EDT | 185.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 158 | 65.82% |
| MMC220715C00190000 | 2022-06-23 2:00PM EDT | 190.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 187 | 72.83% |
| MMC220715C00195000 | 2022-05-13 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MMC220715C00200000 | 2022-04-22 9:35AM EDT | 200.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 85.67% |
| MMC220715C00230000 | 2021-12-06 11:41AM EDT | 230.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 80.03% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC220715P00085000 | 2022-01-18 1:00AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MMC220715P00100000 | 2022-01-27 12:14PM EDT | 100.00 | 1.10 | 0.35 | 1.10 | 0.00 | - | - | 10 | 116.94% |
| MMC220715P00105000 | 2022-02-14 12:07PM EDT | 105.00 | 1.00 | 0.15 | 1.40 | 0.00 | - | - | 2 | 107.96% |
| MMC220715P00115000 | 2022-06-15 11:38AM EDT | 115.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 117.94% |
| MMC220715P00120000 | 2022-06-21 12:27PM EDT | 120.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 106.23% |
| MMC220715P00125000 | 2022-06-21 9:30AM EDT | 125.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 5 | 9 | 57.52% |
| MMC220715P00130000 | 2022-05-11 12:54PM EDT | 130.00 | 1.35 | 0.85 | 1.00 | 0.00 | - | 3 | 8 | 62.84% |
| MMC220715P00135000 | 2022-06-22 9:30AM EDT | 135.00 | 1.05 | 0.00 | 0.60 | 0.00 | - | 4 | 88 | 47.97% |
| MMC220715P00140000 | 2022-06-24 12:07PM EDT | 140.00 | 0.45 | 0.15 | 0.45 | -0.50 | -52.63% | 12 | 105 | 36.77% |
| MMC220715P00145000 | 2022-06-24 10:41AM EDT | 145.00 | 0.85 | 0.65 | 4.00 | -0.50 | -37.04% | 9 | 436 | 64.28% |
| MMC220715P00150000 | 2022-06-24 3:34PM EDT | 150.00 | 1.10 | 1.10 | 1.35 | -1.35 | -55.10% | 2 | 268 | 30.03% |
| MMC220715P00155000 | 2022-06-24 3:41PM EDT | 155.00 | 2.10 | 2.00 | 2.40 | -2.70 | -56.25% | 7 | 2,146 | 26.83% |
| MMC220715P00160000 | 2022-06-13 1:09PM EDT | 160.00 | 12.60 | 3.90 | 6.00 | 0.00 | - | 1 | 1,015 | 35.38% |
| MMC220715P00165000 | 2022-06-16 10:37AM EDT | 165.00 | 19.55 | 6.60 | 9.50 | 0.00 | - | 1 | 130 | 38.16% |
| MMC220715P00170000 | 2022-06-16 10:37AM EDT | 170.00 | 24.45 | 9.20 | 13.90 | 0.00 | - | 1 | 470 | 44.09% |
| MMC220715P00175000 | 2022-06-14 11:21AM EDT | 175.00 | 27.30 | 13.70 | 18.50 | 0.00 | - | 1 | 141 | 49.70% |
| MMC220715P00180000 | 2022-05-05 10:46AM EDT | 180.00 | 19.70 | 21.10 | 24.40 | 0.00 | - | 2 | 23 | 50.29% |
© 2022 Yahoo. All rights reserved.
