McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240920C00050000 | 2024-01-24 4:47PM EDT | 50.00 | 19.00 | 18.80 | 19.90 | 0.00 | - | - | 5 | 0.00% |
| MKC240920C00060000 | 2024-03-26 9:55AM EDT | 60.00 | 17.00 | 16.50 | 16.90 | 0.00 | - | 17 | 19 | 38.65% |
| MKC240920C00065000 | 2024-04-17 11:14AM EDT | 65.00 | 9.60 | 12.10 | 12.40 | 0.00 | - | 1 | 16 | 33.07% |
| MKC240920C00070000 | 2024-04-23 2:21PM EDT | 70.00 | 8.30 | 6.70 | 8.40 | 0.00 | - | 2 | 1,014 | 29.15% |
| MKC240920C00075000 | 2024-05-03 10:17AM EDT | 75.00 | 5.30 | 4.90 | 5.10 | +0.50 | +10.42% | 2 | 269 | 26.23% |
| MKC240920C00080000 | 2024-05-01 11:31AM EDT | 80.00 | 2.85 | 2.65 | 2.75 | +0.35 | +14.00% | 1 | 346 | 24.38% |
| MKC240920C00085000 | 2024-04-26 10:04AM EDT | 85.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 2 | 359 | 23.47% |
| MKC240920C00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 2 | 171 | 23.44% |
| MKC240920C00095000 | 2024-05-02 3:01PM EDT | 95.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 4 | 53 | 24.34% |
| MKC240920C00100000 | 2024-03-28 11:32AM EDT | 100.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 2 | 53 | 32.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240920P00045000 | 2024-02-21 11:17AM EDT | 45.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 5 | 11 | 59.03% |
| MKC240920P00050000 | 2024-02-21 11:17AM EDT | 50.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 4 | 8 | 44.48% |
| MKC240920P00055000 | 2024-04-29 2:45PM EDT | 55.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 105 | 39.84% |
| MKC240920P00060000 | 2024-04-22 2:13PM EDT | 60.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 5 | 783 | 27.91% |
| MKC240920P00065000 | 2024-05-01 3:51PM EDT | 65.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 97 | 24.84% |
| MKC240920P00070000 | 2024-05-02 11:07AM EDT | 70.00 | 1.95 | 1.75 | 1.85 | 0.00 | - | 1 | 236 | 22.28% |
| MKC240920P00075000 | 2024-04-30 11:32AM EDT | 75.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 1 | 152 | 20.58% |
| MKC240920P00080000 | 2024-04-30 12:32PM EDT | 80.00 | 5.80 | 6.20 | 6.40 | 0.00 | - | 13 | 110 | 19.23% |
| MKC240920P00085000 | 2024-04-30 11:11AM EDT | 85.00 | 9.40 | 9.90 | 10.70 | 0.00 | - | 3 | 6 | 22.05% |
© 2024 Yahoo. All rights reserved.