McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240621C00035000 | 2023-10-16 3:52PM EDT | 35.00 | 27.30 | 29.00 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| MKC240621C00050000 | 2023-10-31 3:23PM EDT | 50.00 | 16.30 | 15.90 | 17.00 | 0.00 | - | 5 | 15 | 0.00% |
| MKC240621C00055000 | 2024-03-26 10:42AM EDT | 55.00 | 22.28 | 20.70 | 21.30 | 0.00 | - | 2 | 47 | 93.65% |
| MKC240621C00060000 | 2024-04-17 12:14PM EDT | 60.00 | 12.82 | 14.80 | 16.80 | 0.00 | - | 10 | 267 | 70.56% |
| MKC240621C00065000 | 2024-05-13 10:09AM EDT | 65.00 | 11.65 | 9.80 | 10.10 | 0.00 | - | 4 | 282 | 40.33% |
| MKC240621C00070000 | 2024-05-13 1:36PM EDT | 70.00 | 6.60 | 5.10 | 5.30 | 0.00 | - | 5 | 596 | 27.03% |
| MKC240621C00075000 | 2024-05-14 3:06PM EDT | 75.00 | 1.70 | 1.60 | 1.70 | -0.05 | -2.86% | 2 | 772 | 20.66% |
| MKC240621C00080000 | 2024-05-15 1:09PM EDT | 80.00 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 26 | 985 | 19.51% |
| MKC240621C00085000 | 2024-05-03 3:14PM EDT | 85.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 72 | 354 | 25.68% |
| MKC240621C00090000 | 2024-05-03 10:13AM EDT | 90.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 1 | 18 | 45.51% |
| MKC240621C00095000 | 2024-03-27 12:26PM EDT | 95.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 54.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240621P00030000 | 2024-03-22 1:56PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 108.59% |
| MKC240621P00035000 | 2023-10-19 3:28PM EDT | 35.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 141.80% |
| MKC240621P00040000 | 2024-04-15 11:02AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 82.81% |
| MKC240621P00045000 | 2024-05-03 10:51AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| MKC240621P00050000 | 2024-05-03 2:44PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 55.47% |
| MKC240621P00055000 | 2024-04-08 9:37AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 167 | 54.69% |
| MKC240621P00060000 | 2024-05-10 3:49PM EDT | 60.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 640 | 51.22% |
| MKC240621P00065000 | 2024-05-14 2:14PM EDT | 65.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 2 | 654 | 26.71% |
| MKC240621P00070000 | 2024-05-14 2:14PM EDT | 70.00 | 0.36 | 0.30 | 0.35 | 0.00 | - | 4 | 384 | 18.60% |
| MKC240621P00075000 | 2024-05-15 12:47PM EDT | 75.00 | 1.68 | 1.70 | 1.80 | -0.07 | -4.00% | 5 | 853 | 15.41% |
| MKC240621P00080000 | 2024-05-14 1:49PM EDT | 80.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 2 | 151 | 14.75% |
| MKC240621P00085000 | 2024-04-08 12:17PM EDT | 85.00 | 9.30 | 8.70 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.