Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $197.95 as of 4/29/2024 1:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 62.40 | 65.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 140.00 | 57.10 | 59.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 145.00 | 52.10 | 55.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 150.00 | 47.10 | 49.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 155.00 | 42.60 | 44.60 | 50.36 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 4/29/2024 11:59:00 AM EST |
| 160.00 | 38.00 | 40.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 165.00 | 32.10 | 35.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 4/29/2024 11:59:00 AM EST | |||
| 170.00 | 27.30 | 30.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 4/29/2024 11:59:00 AM EST | |||
| 175.00 | 23.40 | 25.30 | 29.56 | 0.00 | 0.00% | 0 | 1 | 0.36 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 11:59:00 AM EST |
| 180.00 | 19.10 | 19.70 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.04 | 4/29/2024 11:59:00 AM EST | |||
| 185.00 | 14.30 | 14.60 | % | 0 | 0 | 0.21 | 0.93 | 0.01 | -0.07 | 4/29/2024 11:59:00 AM EST | |||
| 190.00 | 9.60 | 10.00 | 16.70 | 0.00 | 0.00% | 0 | 6 | 0.19 | 0.85 | 0.03 | -0.08 | 4/4/2024 | 4/29/2024 11:59:00 AM EST |
| 195.00 | 5.30 | 5.60 | 5.63 | 0.00 | 0.00% | 0 | 14 | 0.17 | 0.71 | 0.05 | -0.09 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 200.00 | 2.25 | 2.40 | 2.30 | +0.25 | +12.20% | 18 | 388 | 0.16 | 0.44 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 210.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 149 | 757 | 0.15 | 0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 220.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 2 | 368 | 0.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 11:59:00 AM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM 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 | 0.76 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:00 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 4/29/2024 11:59:00 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 4/29/2024 11:59:00 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 11:59:00 AM EST |
| 180.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 220 | 0.28 | -0.03 | 0.01 | -0.04 | 4/19/2024 | 4/29/2024 11:59:00 AM EST |
| 185.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 205 | 0.22 | -0.07 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 190.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 27 | 0.19 | -0.15 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 195.00 | 1.20 | 1.40 | 1.25 | -0.05 | -3.85% | 11 | 159 | 0.17 | -0.29 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 200.00 | 3.10 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 296 | 0.15 | -0.56 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 210.00 | 11.20 | 11.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.93 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 220.00 | 21.00 | 21.60 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 230.00 | 31.00 | 32.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 240.00 | 40.70 | 43.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 250.00 | 50.90 | 53.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 260.00 | 59.90 | 63.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 270.00 | 70.90 | 72.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 280.00 | 79.50 | 83.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 290.00 | 91.00 | 93.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 300.00 | 100.00 | 103.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 310.00 | 111.10 | 112.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST |