Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $201.47 as of 4/26/2024 3:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 61.30 | 65.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 56.40 | 60.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 51.00 | 55.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 46.00 | 50.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 41.10 | 46.00 | 50.36 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 36.20 | 41.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 31.20 | 36.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 26.10 | 31.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 21.80 | 25.60 | 29.56 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 180.00 | 16.40 | 20.80 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 12.60 | 14.40 | % | 0 | 0 | 0.27 | 0.96 | 0.01 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 190.00 | 9.00 | 9.40 | 16.70 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.87 | 0.03 | -0.06 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 195.00 | 4.90 | 5.20 | 5.63 | -1.27 | -18.41% | 1 | 14 | 0.16 | 0.69 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 200.00 | 2.00 | 2.20 | 2.05 | -2.05 | -50.00% | 79 | 332 | 0.15 | 0.42 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 210.00 | 0.10 | 0.25 | 0.20 | -0.35 | -63.64% | 634 | 233 | 0.15 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 368 | 0.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 180.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 220 | 0.26 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 185.00 | 0.25 | 0.50 | 0.30 | -0.10 | -25.00% | 2 | 206 | 0.21 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 190.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 2 | 29 | 0.18 | -0.13 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 195.00 | 1.40 | 1.60 | 1.30 | +0.30 | +30.00% | 21 | 138 | 0.16 | -0.31 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 200.00 | 3.50 | 3.80 | 3.25 | +0.45 | +16.08% | 10 | 296 | 0.15 | -0.58 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 210.00 | 10.10 | 13.00 | 11.00 | +0.60 | +5.77% | 1 | 23 | 0.27 | -0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 220.00 | 20.00 | 23.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 230.00 | 29.90 | 34.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 240.00 | 39.50 | 44.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 250.00 | 49.90 | 54.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 260.00 | 59.90 | 64.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 270.00 | 70.00 | 74.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 280.00 | 80.00 | 84.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 290.00 | 89.60 | 94.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 300.00 | 99.60 | 104.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 310.00 | 109.60 | 114.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |