UK markets open in 4 hours 24 minutes
NIKKEI 225
36,766.09 -1,313.61 (-3.45%) HANG SENG
16,160.83 -225.04 (-1.37%) CRUDE OIL
85.73 +3.00 (+3.63%) GOLD FUTURES
2,421.00 +23.00 (+0.96%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
48,548.22 -1,125.04 (-2.26%)
Marsh & McLennan Companies, Inc. (MMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC240419C00160000 | 2024-04-03 3:30PM EDT | 160.00 | 44.00 | 40.10 | 43.80 | 0.00 | - | 1 | 1 | 229.30% |
| MMC240419C00165000 | 2024-02-12 1:50PM EDT | 165.00 | 34.00 | 41.10 | 45.90 | 0.00 | - | 1 | 1 | 525.59% |
| MMC240419C00170000 | 2024-01-25 10:58AM EDT | 170.00 | 24.08 | 32.80 | 37.50 | 0.00 | - | 1 | 29 | 359.08% |
| MMC240419C00175000 | 2024-04-17 3:56PM EDT | 175.00 | 23.23 | 25.80 | 28.20 | 0.00 | - | 1 | 16 | 157.81% |
| MMC240419C00180000 | 2024-03-14 12:33PM EDT | 180.00 | 28.50 | 16.40 | 20.50 | 0.00 | - | 1 | 11 | 0.00% |
| MMC240419C00185000 | 2024-04-18 12:23PM EDT | 185.00 | 18.90 | 16.00 | 18.10 | +6.09 | +47.54% | 4 | 82 | 109.77% |
| MMC240419C00190000 | 2024-04-15 12:43PM EDT | 190.00 | 9.80 | 9.60 | 12.90 | 0.00 | - | 1 | 212 | 121.97% |
| MMC240419C00195000 | 2024-04-18 10:11AM EDT | 195.00 | 9.80 | 5.50 | 9.00 | +5.45 | +125.29% | 70 | 323 | 63.18% |
| MMC240419C00200000 | 2024-04-18 3:27PM EDT | 200.00 | 3.40 | 0.55 | 3.40 | +1.65 | +94.29% | 142 | 684 | 58.11% |
| MMC240419C00210000 | 2024-04-18 3:00PM EDT | 210.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 115 | 1,224 | 46.29% |
| MMC240419C00220000 | 2024-04-18 3:05PM EDT | 220.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 6 | 1,192 | 70.31% |
| MMC240419C00230000 | 2024-04-17 3:35PM EDT | 230.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 153.71% |
| MMC240419C00240000 | 2023-10-26 12:34PM EDT | 240.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 191.80% |
| MMC240419C00250000 | 2023-09-01 1:35PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 1 | 348.24% |
| MMC240419C00260000 | 2023-09-11 3:59PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 2 | 390.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMC240419P00105000 | 2023-10-30 9:30AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMC240419P00135000 | 2024-04-12 9:30AM EDT | 135.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 237 | 470.70% |
| MMC240419P00140000 | 2023-08-30 1:25PM EDT | 140.00 | 1.60 | 0.65 | 2.05 | 0.00 | - | 1 | 0 | 478.71% |
| MMC240419P00145000 | 2023-12-26 4:39PM EDT | 145.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 1 | 104 | 425.00% |
| MMC240419P00150000 | 2023-12-26 4:39PM EDT | 150.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 3 | 37 | 377.15% |
| MMC240419P00155000 | 2024-04-17 9:30AM EDT | 155.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 22 | 105 | 283.98% |
| MMC240419P00160000 | 2024-04-18 3:00PM EDT | 160.00 | 0.05 | 0.00 | 0.80 | -0.15 | -75.00% | 7 | 236 | 254.88% |
| MMC240419P00165000 | 2024-04-01 11:34AM EDT | 165.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 1 | 129 | 282.23% |
| MMC240419P00170000 | 2024-04-18 9:40AM EDT | 170.00 | 0.03 | 0.00 | 0.75 | -0.09 | -75.00% | 20 | 194 | 196.09% |
| MMC240419P00175000 | 2024-04-17 3:27PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 14 | 99 | 110.94% |
| MMC240419P00180000 | 2024-04-17 9:57AM EDT | 180.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 54 | 181 | 129.88% |
| MMC240419P00185000 | 2024-04-18 11:09AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 12 | 156 | 71.09% |
| MMC240419P00190000 | 2024-04-18 3:54PM EDT | 190.00 | 0.10 | 0.05 | 0.10 | -0.51 | -83.61% | 37 | 249 | 61.33% |
| MMC240419P00195000 | 2024-04-18 3:54PM EDT | 195.00 | 0.15 | 0.00 | 0.60 | -1.67 | -91.76% | 35 | 209 | 53.32% |
| MMC240419P00200000 | 2024-04-18 3:59PM EDT | 200.00 | 0.45 | 0.10 | 0.45 | -4.15 | -90.22% | 879 | 2,263 | 26.37% |
| MMC240419P00210000 | 2024-04-18 9:37AM EDT | 210.00 | 5.50 | 7.50 | 8.90 | -3.33 | -37.71% | 14 | 254 | 74.46% |
| MMC240419P00220000 | 2024-01-29 4:45PM EDT | 220.00 | 29.69 | 12.00 | 15.90 | 0.00 | - | 13 | 42 | 0.00% |
| MMC240419P00230000 | 2024-01-29 4:45PM EDT | 230.00 | 39.71 | 21.70 | 26.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.