Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $221.96 as of 11/20/2024 8:26:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 125.40 | 129.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 120.40 | 124.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 115.30 | 119.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 110.50 | 114.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 105.50 | 109.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 100.40 | 104.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 125.00 | 95.40 | 99.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 130.00 | 90.60 | 94.60 | 95.90 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:46 PM EST |
| 135.00 | 85.60 | 89.70 | 76.60 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 80.20 | 85.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 145.00 | 75.60 | 79.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 70.70 | 74.60 | 60.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 65.20 | 70.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 160.00 | 60.30 | 65.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 165.00 | 55.30 | 60.00 | 46.00 | 0.00 | 0.00% | 0 | 20 | 0.84 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 50.90 | 54.70 | 53.50 | 0.00 | 0.00% | 0 | 78 | 0.77 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 45.30 | 50.00 | 47.50 | 0.00 | 0.00% | 0 | 39 | 0.67 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 40.20 | 45.00 | 31.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 35.50 | 40.30 | 36.89 | 0.00 | 0.00% | 0 | 151 | 0.59 | 1.00 | 0.00 | -0.01 | 7/24/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 30.60 | 35.30 | 33.42 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.99 | 0.00 | -0.02 | 10/4/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 26.40 | 29.30 | 37.00 | 0.00 | 0.00% | 0 | 69 | 0.42 | 0.98 | 0.00 | -0.03 | 10/17/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 21.60 | 24.40 | 23.00 | 0.00 | 0.00% | 0 | 225 | 0.35 | 0.96 | 0.01 | -0.04 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 12.90 | 14.70 | 15.00 | 0.00 | 0.00% | 0 | 891 | 0.21 | 0.85 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 5.70 | 6.00 | 4.99 | -0.99 | -16.56% | 1 | 1,418 | 0.17 | 0.60 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 1.35 | 1.65 | 1.40 | +0.25 | +21.74% | 134 | 1,785 | 0.16 | 0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 0.20 | 0.55 | 0.25 | 0.00 | 0.00% | 5 | 1,757 | 0.18 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 237 | 0.29 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 260.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:46 PM EST |
| 270.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:46 PM EST |
| 280.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:46 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 11/20/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 3:59:46 PM EST |
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 218 | 0.75 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:46 PM EST |
| 155.00 | 0.00 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 54 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 114 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 170.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 110 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 0.00 | 0.60 | 3.20 | 0.00 | 0.00% | 0 | 117 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 655 | 0.47 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 254 | 0.42 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 11/20/2024 3:59:46 PM EST |
| 190.00 | 0.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 229 | 0.37 | -0.01 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 379 | 0.33 | -0.02 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 0.10 | 0.95 | 0.40 | +0.14 | +53.85% | 10 | 849 | 0.27 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 0.70 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 1,264 | 0.19 | -0.15 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 2.95 | 3.50 | 3.90 | +0.50 | +14.71% | 250 | 563 | 0.17 | -0.40 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 7.80 | 10.50 | 7.30 | 0.00 | 0.00% | 0 | 108 | 0.20 | -0.75 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 16.70 | 19.60 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.02 | 9/12/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 26.10 | 28.80 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 260.00 | 36.10 | 40.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 270.00 | 46.10 | 49.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 280.00 | 56.10 | 60.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 290.00 | 66.10 | 70.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 300.00 | 76.40 | 80.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 310.00 | 86.10 | 90.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 320.00 | 96.00 | 100.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 330.00 | 106.00 | 110.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 340.00 | 116.00 | 120.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |