NYSE - Delayed Quote • USD
Marsh & McLennan Companies, Inc. (MMC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC240621C00175000 | 2/8/2024 5:42 PM | 175 | 25.50 | 32.60 | 34.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| MMC240621C00180000 | 3/21/2024 1:40 PM | 180 | 27.58 | 22.40 | 27.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MMC240621C00185000 | 4/18/2024 7:19 PM | 185 | 20.30 | 24.10 | 28.50 | 0.00 | 0.00% | 3 | 4 | 50.61% |
| MMC240621C00190000 | 2/21/2024 5:03 PM | 190 | 15.70 | 17.70 | 18.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MMC240621C00195000 | 4/29/2024 6:32 PM | 195 | 7.10 | 14.60 | 18.20 | 0.00 | 0.00% | 1 | 49 | 35.53% |
| MMC240621C00200000 | 5/17/2024 4:21 PM | 200 | 12.07 | 9.40 | 11.80 | 1.36 | 12.70% | 8 | 2,376 | 21.70% |
| MMC240621C00210000 | 5/17/2024 7:10 PM | 210 | 3.35 | 3.50 | 3.80 | -0.25 | -6.94% | 101 | 572 | 14.92% |
| MMC240621C00220000 | 5/17/2024 7:48 PM | 220 | 0.55 | 0.25 | 0.65 | -0.20 | -26.67% | 695 | 635 | 14.06% |
| MMC240621C00230000 | 4/23/2024 2:17 PM | 230 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 96 | 22.95% |
| MMC240621C00240000 | 3/14/2024 6:50 PM | 240 | 0.30 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 0 | 36.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC240621P00155000 | 2/6/2024 5:57 PM | 155 | 0.65 | 0.05 | 0.00 | 0.00 | 0.00% | - | 250 | 25.00% |
| MMC240621P00160000 | 2/7/2024 4:07 PM | 160 | 0.65 | 0.15 | 0.75 | 0.00 | 0.00% | - | 1 | 50.68% |
| MMC240621P00170000 | 2/14/2024 5:48 PM | 170 | 1.15 | 0.20 | 0.80 | 0.00 | 0.00% | 2 | 3 | 46.41% |
| MMC240621P00175000 | 4/18/2024 7:05 PM | 175 | 0.45 | 0.05 | 2.20 | 0.00 | 0.00% | 1 | 54 | 54.47% |
| MMC240621P00180000 | 4/24/2024 7:34 PM | 180 | 0.57 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 121 | 36.23% |
| MMC240621P00185000 | 5/13/2024 7:06 PM | 185 | 0.25 | 0.20 | 0.45 | 0.00 | 0.00% | 1 | 22 | 27.17% |
| MMC240621P00190000 | 5/17/2024 7:48 PM | 190 | 0.35 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 389 | 22.56% |
| MMC240621P00195000 | 5/9/2024 7:32 PM | 195 | 0.80 | 0.25 | 0.40 | 0.00 | 0.00% | 2 | 165 | 17.41% |
| MMC240621P00200000 | 5/17/2024 3:33 PM | 200 | 0.67 | 0.50 | 0.70 | -0.04 | -5.63% | 4 | 2,737 | 15.05% |
| MMC240621P00210000 | 5/17/2024 5:29 PM | 210 | 2.90 | 2.60 | 2.85 | -0.30 | -9.37% | 46 | 75 | 11.09% |
| MMC240621P00220000 | 4/5/2024 1:47 PM | 220 | 16.30 | 18.20 | 23.00 | 0.00 | 0.00% | 6 | 0 | 57.61% |
Related Tickers
AON Aon plc
292.45
+0.15%
AJG Arthur J. Gallagher & Co.
257.67
+0.84%
WTW Willis Towers Watson Public Limited Company
257.40
+0.40%
BRO Brown & Brown, Inc.
89.83
+0.48%
BRP The Baldwin Insurance Group, Inc.
32.66
+0.46%
ERIE Erie Indemnity Company
396.81
+0.14%
CRVL CorVel Corporation
271.64
+0.51%
CRD-B Crawford & Company
9.40
+0.86%
EHTH eHealth, Inc.
5.46
-0.55%
SLQT SelectQuote, Inc.
2.8800
-5.57%