220.07
-11.25
(-4.86%)
At close: April 17 at 4:00:02 PM EDT
224.05
+3.98
+(1.81%)
After hours: April 17 at 7:56:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC250516C00210000 | 4/16/2025 1:44 PM | 210 | 24.25 | 13.30 | 14.70 | 0.00 | 0.00% | 10 | 6 | 36.88% |
| MMC250516C00220000 | 4/17/2025 2:31 PM | 220 | 8.30 | 6.60 | 7.20 | -13.14 | -61.29% | 96 | 73 | 29.47% |
| MMC250516C00230000 | 4/17/2025 3:26 PM | 230 | 2.95 | 2.10 | 2.85 | -5.15 | -63.58% | 55 | 34 | 26.84% |
| MMC250516C00240000 | 4/17/2025 12:21 PM | 240 | 1.10 | 0.45 | 0.90 | -2.40 | -68.57% | 16 | 133 | 25.83% |
| MMC250516C00250000 | 4/17/2025 3:33 PM | 250 | 0.25 | 0.05 | 0.40 | -0.70 | -73.68% | 9 | 126 | 28.30% |
| MMC250516C00260000 | 4/17/2025 11:21 AM | 260 | 0.11 | 0.00 | 0.30 | -0.22 | -66.67% | 1 | 29 | 33.13% |
| MMC250516C00270000 | 4/10/2025 10:31 AM | 270 | 0.05 | 0.00 | 1.65 | 0.00 | 0.00% | 2 | 9 | 55.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC250516P00160000 | 4/7/2025 11:09 AM | 160 | 0.35 | 0.00 | 1.40 | 0.00 | 0.00% | - | 2 | 68.90% |
| MMC250516P00170000 | 4/9/2025 1:21 PM | 170 | 1.15 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 64.26% |
| MMC250516P00175000 | 4/9/2025 1:21 PM | 175 | 1.60 | 0.05 | 1.60 | 0.00 | 0.00% | - | 1 | 54.42% |
| MMC250516P00195000 | 4/9/2025 12:57 PM | 195 | 3.80 | 0.35 | 2.75 | 0.00 | 0.00% | - | 2 | 48.24% |
| MMC250516P00200000 | 4/17/2025 1:58 PM | 200 | 1.60 | 1.30 | 1.60 | -3.20 | -66.67% | 8 | 10 | 34.02% |
| MMC250516P00210000 | 4/17/2025 1:59 PM | 210 | 2.25 | 2.60 | 3.20 | 0.45 | 25.00% | 45 | 132 | 30.04% |
| MMC250516P00220000 | 4/17/2025 2:10 PM | 220 | 4.40 | 5.40 | 6.30 | 0.76 | 20.88% | 58 | 55 | 26.06% |
| MMC250516P00230000 | 4/17/2025 11:46 AM | 230 | 12.00 | 11.20 | 12.40 | 5.60 | 87.50% | 20 | 104 | 25.00% |
| MMC250516P00240000 | 4/17/2025 3:37 PM | 240 | 18.20 | 18.00 | 20.90 | 10.80 | 145.95% | 10 | 29 | 26.42% |
| MMC250516P00250000 | 4/7/2025 3:53 PM | 250 | 26.70 | 28.30 | 30.70 | 0.00 | 0.00% | 5 | 23 | 32.76% |
| MMC250516P00260000 | 4/3/2025 10:29 AM | 260 | 16.70 | 37.80 | 40.70 | 0.00 | 0.00% | - | 3 | 40.06% |
| MMC250516P00280000 | 4/7/2025 11:44 AM | 280 | 53.88 | 57.80 | 60.80 | 0.00 | 0.00% | - | 30 | 54.42% |
| MMC250516P00290000 | 4/4/2025 3:51 PM | 290 | 58.50 | 67.80 | 71.30 | 0.00 | 0.00% | 20 | 0 | 66.58% |
Related Tickers
AON Aon plc
367.41
-1.45%
AJG Arthur J. Gallagher & Co.
329.22
-1.03%
BRO Brown & Brown, Inc.
117.22
-1.33%
WTW Willis Towers Watson Public Limited Company
321.00
-1.15%
ERIE Erie Indemnity Company
410.95
-0.23%
BWIN The Baldwin Insurance Group, Inc.
42.13
-1.50%
GSHD Goosehead Insurance, Inc
107.05
-1.33%
CRVL CorVel Corporation
115.09
-1.73%
TWFG TWFG, Inc.
33.51
+1.35%
CRD-B Crawford & Company
10.06
+0.60%