McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240719C00060000 | 2024-06-06 10:43AM EDT | 60.00 | 10.00 | 8.10 | 8.50 | 0.00 | - | - | 0 | 41.28% |
| MKC240719C00065000 | 2024-06-14 9:58AM EDT | 65.00 | 3.94 | 4.00 | 4.30 | -1.96 | -33.22% | 2 | 19 | 33.13% |
| MKC240719C00070000 | 2024-06-14 3:20PM EDT | 70.00 | 1.50 | 1.40 | 1.55 | -0.10 | -6.25% | 18 | 254 | 29.83% |
| MKC240719C00075000 | 2024-06-14 3:39PM EDT | 75.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 265 | 1,963 | 30.13% |
| MKC240719C00080000 | 2024-06-14 1:26PM EDT | 80.00 | 0.11 | 0.05 | 0.50 | -0.01 | -8.33% | 1 | 1,210 | 43.60% |
| MKC240719C00085000 | 2024-06-11 1:50PM EDT | 85.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 50.73% |
| MKC240719C00090000 | 2024-06-11 1:50PM EDT | 90.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 59.13% |
| MKC240719C00095000 | 2024-05-29 3:36PM EDT | 95.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 67.48% |
| MKC240719C00100000 | 2024-06-07 12:24PM EDT | 100.00 | 0.51 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 75.20% |
| MKC240719C00105000 | 2024-06-07 12:24PM EDT | 105.00 | 0.56 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 82.42% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240719P00055000 | 2024-06-14 3:44PM EDT | 55.00 | 0.25 | 0.05 | 0.70 | +0.06 | +31.58% | 258 | 2 | 50.39% |
| MKC240719P00060000 | 2024-06-14 3:09PM EDT | 60.00 | 0.45 | 0.40 | 0.50 | +0.19 | +73.08% | 1 | 77 | 36.72% |
| MKC240719P00065000 | 2024-06-14 3:09PM EDT | 65.00 | 1.35 | 1.30 | 1.40 | +0.02 | +1.50% | 7 | 455 | 31.64% |
| MKC240719P00070000 | 2024-06-14 1:35PM EDT | 70.00 | 4.00 | 3.70 | 3.90 | +0.20 | +5.26% | 10 | 1,065 | 31.62% |
| MKC240719P00075000 | 2024-06-11 2:06PM EDT | 75.00 | 6.80 | 7.60 | 9.10 | 0.00 | - | 120 | 186 | 53.37% |
© 2024 Yahoo. All rights reserved.