Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $226.92 as of 10/17/2024 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 125.00 | 129.20 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | -0.21 | 10/17/2024 3:59:47 PM EST | |||
| 105.00 | 120.00 | 124.20 | % | 0 | 0 | 9.35 | 1.00 | 0.00 | -0.22 | 10/17/2024 3:59:47 PM EST | |||
| 110.00 | 115.00 | 119.20 | % | 0 | 0 | 8.84 | 1.00 | 0.00 | -0.23 | 10/17/2024 3:59:47 PM EST | |||
| 115.00 | 110.00 | 114.20 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | -0.24 | 10/17/2024 3:59:47 PM EST | |||
| 120.00 | 105.00 | 109.20 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | -0.25 | 10/17/2024 3:59:47 PM EST | |||
| 125.00 | 100.00 | 104.20 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | -0.26 | 10/17/2024 3:59:47 PM EST | |||
| 130.00 | 95.40 | 99.20 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | -0.27 | 10/17/2024 3:59:47 PM EST | |||
| 135.00 | 90.00 | 94.20 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | -0.28 | 10/17/2024 3:59:47 PM EST | |||
| 140.00 | 85.00 | 89.20 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | -0.29 | 10/17/2024 3:59:47 PM EST | |||
| 145.00 | 80.30 | 84.20 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | -0.30 | 10/17/2024 3:59:47 PM EST | |||
| 150.00 | 75.00 | 79.20 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | -0.31 | 10/17/2024 3:59:47 PM EST | |||
| 155.00 | 70.00 | 74.20 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | -0.32 | 10/17/2024 3:59:47 PM EST | |||
| 160.00 | 65.00 | 69.30 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | -0.33 | 10/17/2024 3:59:47 PM EST | |||
| 165.00 | 60.00 | 64.30 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | -0.34 | 10/17/2024 3:59:47 PM EST | |||
| 170.00 | 55.00 | 59.30 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | -0.35 | 10/17/2024 3:59:47 PM EST | |||
| 175.00 | 50.00 | 54.30 | 46.70 | 0.00 | 0.00% | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.36 | 10/3/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 45.00 | 49.30 | 26.00 | 0.00 | 0.00% | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.37 | 1/18/2024 | 10/17/2024 3:59:47 PM EST |
| 185.00 | 40.00 | 44.30 | 36.90 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.38 | 10/3/2024 | 10/17/2024 3:59:47 PM EST |
| 190.00 | 35.00 | 39.30 | 32.60 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.39 | 10/3/2024 | 10/17/2024 3:59:47 PM EST |
| 195.00 | 30.00 | 34.30 | 26.90 | 0.00 | 0.00% | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.40 | 10/3/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 25.50 | 29.30 | 30.50 | +10.01 | +48.86% | 3 | 153 | 2.20 | 1.00 | 0.00 | -0.41 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 16.70 | 19.20 | 18.11 | 0.00 | 0.00% | 0 | 75 | 1.58 | 1.00 | 0.00 | -0.43 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 220.00 | 6.90 | 8.60 | 8.70 | -0.30 | -3.34% | 68 | 245 | 0.91 | 0.99 | 0.01 | -0.51 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 230.00 | 0.15 | 0.85 | 0.20 | -2.25 | -91.84% | 82 | 690 | 0.33 | 0.15 | 0.10 | -0.38 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 0.20 | 0.05 | -0.30 | -85.72% | 13 | 147 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 250.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 3:59:47 PM EST |
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 270.00 | 0.00 | 1.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 280.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.21 | 10/17/2024 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.22 | 10/17/2024 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.23 | 10/17/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.24 | 10/17/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.25 | 10/17/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.26 | 10/17/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.27 | 10/17/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.28 | 10/17/2024 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.29 | 10/17/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | -0.30 | 9/19/2024 | 10/17/2024 3:59:47 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 259 | 3.12 | 0.00 | 0.00 | -0.31 | 9/20/2024 | 10/17/2024 3:59:47 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | -0.32 | 10/17/2024 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 2 | 4.48 | 0.00 | 0.00 | -0.33 | 9/17/2024 | 10/17/2024 3:59:47 PM EST |
| 165.00 | 0.00 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 4.16 | 0.00 | 0.00 | -0.34 | 4/2/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 0.00 | 0.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | -0.35 | 1/22/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 88 | 3.54 | 0.00 | 0.00 | -0.36 | 9/17/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 3.23 | 0.00 | 0.00 | -0.37 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.81 | 0.00 | 0.00 | -0.38 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 190.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 66 | 2.31 | 0.00 | 0.00 | -0.39 | 8/14/2024 | 10/17/2024 3:59:47 PM EST |
| 195.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 117 | 2.35 | 0.00 | 0.00 | -0.40 | 9/18/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 0.00 | 0.15 | 0.10 | +0.04 | +66.67% | 1 | 1,149 | 1.29 | 0.00 | 0.00 | -0.41 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 328 | 0.99 | 0.00 | 0.00 | -0.43 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 220.00 | 0.05 | 0.40 | 0.05 | -0.70 | -93.34% | 483 | 599 | 0.45 | -0.01 | 0.01 | -0.51 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 230.00 | 2.85 | 3.40 | 1.70 | -2.65 | -60.92% | 77 | 376 | 0.34 | -0.85 | 0.10 | -0.38 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 240.00 | 11.50 | 14.40 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 10/17/2024 3:59:47 PM EST |
| 250.00 | 21.80 | 23.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 260.00 | 30.80 | 35.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 270.00 | 40.80 | 45.10 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 280.00 | 50.80 | 55.10 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 290.00 | 61.50 | 65.10 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 300.00 | 70.80 | 75.10 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST |