New Zealand markets open in 3 hours 45 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.49-2.71 (-1.68%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMC220121C001000002021-11-10 6:52AM EST100.0057.0369.8074.000.00-11677.34%
MMC220121C001100002021-12-01 3:58PM EST110.0055.7163.0065.400.00-33637.35%
MMC220121C001150002021-12-07 3:26PM EST115.0057.8850.1053.700.00-10430.76%
MMC220121C001200002021-12-20 1:46PM EST120.0047.6937.6040.100.00-243152.34%
MMC220121C001250002022-01-14 1:01PM EST125.0034.9832.1034.900.00-47181.25%
MMC220121C001300002021-12-08 12:40PM EST130.0043.0132.3036.000.00-211267.97%
MMC220121C001350002021-12-17 11:32AM EST135.0034.8022.7024.700.00-35387.11%
MMC220121C001400002022-01-06 2:10PM EST140.0026.4018.4019.500.00-615983.59%
MMC220121C001450002021-12-28 11:32AM EST145.0029.5013.2014.500.00-111160.99%
MMC220121C001500002022-01-13 2:22PM EST150.0014.707.4010.300.00-42,08476.66%
MMC220121C001550002022-01-05 3:08PM EST155.0011.444.104.600.00-126837.79%
MMC220121C001600002022-01-14 1:05PM EST160.002.001.001.300.00-420729.52%
MMC220121C001650002022-01-14 3:39PM EST165.000.550.150.300.00-36164331.93%
MMC220121C001700002022-01-18 10:48AM EST170.000.200.050.20+0.09+81.82%956943.46%
MMC220121C001750002022-01-18 10:32AM EST175.000.100.000.15-0.10-50.00%154853.91%
MMC220121C001800002022-01-12 11:25AM EST180.000.110.050.400.00-158571.09%
MMC220121C001850002022-01-13 9:52AM EST185.000.050.000.200.00-112772.46%
MMC220121C001900002021-12-09 1:34PM EST190.000.250.000.350.00-114290.43%
MMC220121C001950002021-12-09 1:34PM EST195.000.100.000.350.00-10100.98%
MMC220121C002000002022-01-04 9:30AM EST200.000.070.000.750.00-214126.56%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MMC220121P000700002021-12-07 2:32PM EST70.000.100.000.350.00-12351.17%
MMC220121P000750002021-10-25 9:16AM EST75.000.280.004.200.00-11511.52%
MMC220121P000850002021-11-10 6:52AM EST85.000.300.100.350.00--30284.38%
MMC220121P000900002021-11-10 6:52AM EST90.001.450.001.050.00--1299.61%
MMC220121P000950002021-11-10 6:52AM EST95.000.500.100.450.00-183245.90%
MMC220121P001000002021-10-21 9:42AM EST100.000.360.001.000.00-126248.44%
MMC220121P001050002021-10-25 9:16AM EST105.000.430.004.200.00-15313.43%
MMC220121P001100002021-11-17 9:30AM EST110.000.100.000.000.00-508850.00%
MMC220121P001150002021-10-26 9:12AM EST115.000.650.002.050.00-11,190213.77%
MMC220121P001200002021-12-02 3:19PM EST120.000.150.000.400.00-633958137.31%
MMC220121P001250002021-11-10 6:52AM EST125.001.500.503.500.00-146651203.71%
MMC220121P001300002021-12-06 9:31AM EST130.000.750.000.750.00-41,597116.02%
MMC220121P001350002021-12-15 9:59AM EST135.000.800.000.750.00-321297.75%
MMC220121P001400002021-12-15 9:59AM EST140.000.550.000.750.00-228579.69%
MMC220121P001450002022-01-10 3:28PM EST145.000.200.000.750.00-1014661.62%
MMC220121P001500002022-01-14 11:25AM EST150.000.400.200.350.00-522642.29%
MMC220121P001550002022-01-10 2:43PM EST155.000.630.550.800.00-125532.08%
MMC220121P001600002022-01-18 10:20AM EST160.002.602.302.60+0.45+20.93%2047026.20%
MMC220121P001650002022-01-14 11:01AM EST165.006.706.306.70+1.60+31.37%327728.22%
MMC220121P001700002022-01-07 3:01PM EST170.006.4811.2011.500.00-174500.00%
MMC220121P001750002021-12-31 10:44AM EST175.006.9415.5017.900.00-1556.45%
MMC220121P001800002021-12-30 10:20AM EST180.0011.4920.7022.000.00-11283.98%
MMC220121P001850002021-12-27 11:25AM EST185.0012.6024.6028.000.00-112130.13%