Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC220121C00100000 | 2021-11-10 6:52AM EST | 100.00 | 57.03 | 69.80 | 74.00 | 0.00 | - | 1 | 1 | 677.34% |
| MMC220121C00110000 | 2021-12-01 3:58PM EST | 110.00 | 55.71 | 63.00 | 65.40 | 0.00 | - | 3 | 3 | 637.35% |
| MMC220121C00115000 | 2021-12-07 3:26PM EST | 115.00 | 57.88 | 50.10 | 53.70 | 0.00 | - | 1 | 0 | 430.76% |
| MMC220121C00120000 | 2021-12-20 1:46PM EST | 120.00 | 47.69 | 37.60 | 40.10 | 0.00 | - | 2 | 43 | 152.34% |
| MMC220121C00125000 | 2022-01-14 1:01PM EST | 125.00 | 34.98 | 32.10 | 34.90 | 0.00 | - | 4 | 71 | 81.25% |
| MMC220121C00130000 | 2021-12-08 12:40PM EST | 130.00 | 43.01 | 32.30 | 36.00 | 0.00 | - | 2 | 11 | 267.97% |
| MMC220121C00135000 | 2021-12-17 11:32AM EST | 135.00 | 34.80 | 22.70 | 24.70 | 0.00 | - | 3 | 53 | 87.11% |
| MMC220121C00140000 | 2022-01-06 2:10PM EST | 140.00 | 26.40 | 18.40 | 19.50 | 0.00 | - | 6 | 159 | 83.59% |
| MMC220121C00145000 | 2021-12-28 11:32AM EST | 145.00 | 29.50 | 13.20 | 14.50 | 0.00 | - | 1 | 111 | 60.99% |
| MMC220121C00150000 | 2022-01-13 2:22PM EST | 150.00 | 14.70 | 7.40 | 10.30 | 0.00 | - | 4 | 2,084 | 76.66% |
| MMC220121C00155000 | 2022-01-05 3:08PM EST | 155.00 | 11.44 | 4.10 | 4.60 | 0.00 | - | 1 | 268 | 37.79% |
| MMC220121C00160000 | 2022-01-14 1:05PM EST | 160.00 | 2.00 | 1.00 | 1.30 | 0.00 | - | 4 | 207 | 29.52% |
| MMC220121C00165000 | 2022-01-14 3:39PM EST | 165.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 361 | 643 | 31.93% |
| MMC220121C00170000 | 2022-01-18 10:48AM EST | 170.00 | 0.20 | 0.05 | 0.20 | +0.09 | +81.82% | 9 | 569 | 43.46% |
| MMC220121C00175000 | 2022-01-18 10:32AM EST | 175.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 548 | 53.91% |
| MMC220121C00180000 | 2022-01-12 11:25AM EST | 180.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 1 | 585 | 71.09% |
| MMC220121C00185000 | 2022-01-13 9:52AM EST | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 27 | 72.46% |
| MMC220121C00190000 | 2021-12-09 1:34PM EST | 190.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 11 | 42 | 90.43% |
| MMC220121C00195000 | 2021-12-09 1:34PM EST | 195.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 100.98% |
| MMC220121C00200000 | 2022-01-04 9:30AM EST | 200.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 126.56% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC220121P00070000 | 2021-12-07 2:32PM EST | 70.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 351.17% |
| MMC220121P00075000 | 2021-10-25 9:16AM EST | 75.00 | 0.28 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 511.52% |
| MMC220121P00085000 | 2021-11-10 6:52AM EST | 85.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | - | 30 | 284.38% |
| MMC220121P00090000 | 2021-11-10 6:52AM EST | 90.00 | 1.45 | 0.00 | 1.05 | 0.00 | - | - | 1 | 299.61% |
| MMC220121P00095000 | 2021-11-10 6:52AM EST | 95.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 1 | 83 | 245.90% |
| MMC220121P00100000 | 2021-10-21 9:42AM EST | 100.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 248.44% |
| MMC220121P00105000 | 2021-10-25 9:16AM EST | 105.00 | 0.43 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 313.43% |
| MMC220121P00110000 | 2021-11-17 9:30AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 88 | 50.00% |
| MMC220121P00115000 | 2021-10-26 9:12AM EST | 115.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | 1 | 1,190 | 213.77% |
| MMC220121P00120000 | 2021-12-02 3:19PM EST | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 633 | 958 | 137.31% |
| MMC220121P00125000 | 2021-11-10 6:52AM EST | 125.00 | 1.50 | 0.50 | 3.50 | 0.00 | - | 146 | 651 | 203.71% |
| MMC220121P00130000 | 2021-12-06 9:31AM EST | 130.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 4 | 1,597 | 116.02% |
| MMC220121P00135000 | 2021-12-15 9:59AM EST | 135.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 3 | 212 | 97.75% |
| MMC220121P00140000 | 2021-12-15 9:59AM EST | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 285 | 79.69% |
| MMC220121P00145000 | 2022-01-10 3:28PM EST | 145.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 146 | 61.62% |
| MMC220121P00150000 | 2022-01-14 11:25AM EST | 150.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 5 | 226 | 42.29% |
| MMC220121P00155000 | 2022-01-10 2:43PM EST | 155.00 | 0.63 | 0.55 | 0.80 | 0.00 | - | 1 | 255 | 32.08% |
| MMC220121P00160000 | 2022-01-18 10:20AM EST | 160.00 | 2.60 | 2.30 | 2.60 | +0.45 | +20.93% | 20 | 470 | 26.20% |
| MMC220121P00165000 | 2022-01-14 11:01AM EST | 165.00 | 6.70 | 6.30 | 6.70 | +1.60 | +31.37% | 3 | 277 | 28.22% |
| MMC220121P00170000 | 2022-01-07 3:01PM EST | 170.00 | 6.48 | 11.20 | 11.50 | 0.00 | - | 17 | 450 | 0.00% |
| MMC220121P00175000 | 2021-12-31 10:44AM EST | 175.00 | 6.94 | 15.50 | 17.90 | 0.00 | - | 1 | 5 | 56.45% |
| MMC220121P00180000 | 2021-12-30 10:20AM EST | 180.00 | 11.49 | 20.70 | 22.00 | 0.00 | - | 1 | 12 | 83.98% |
| MMC220121P00185000 | 2021-12-27 11:25AM EST | 185.00 | 12.60 | 24.60 | 28.00 | 0.00 | - | 11 | 2 | 130.13% |
© 2022 Yahoo. All rights reserved.
