McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC250117C00035000 | 2023-10-25 1:51PM EDT | 35.00 | 30.25 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKC250117C00040000 | 2023-12-08 3:39PM EDT | 40.00 | 28.34 | 26.00 | 30.90 | 0.00 | - | - | 0 | 0.00% |
| MKC250117C00045000 | 2024-03-27 11:32AM EDT | 45.00 | 31.83 | 29.80 | 33.50 | 0.00 | - | 1 | 2 | 66.19% |
| MKC250117C00050000 | 2024-03-26 2:20PM EDT | 50.00 | 27.13 | 24.80 | 28.10 | 0.00 | - | 3 | 22 | 53.21% |
| MKC250117C00055000 | 2023-12-27 12:26PM EDT | 55.00 | 16.80 | 16.90 | 17.30 | 0.00 | - | 32 | 82 | 0.00% |
| MKC250117C00060000 | 2024-04-19 10:29AM EDT | 60.00 | 16.30 | 17.50 | 18.00 | 0.00 | - | 1 | 69 | 35.41% |
| MKC250117C00065000 | 2024-05-02 1:41PM EDT | 65.00 | 13.60 | 13.40 | 13.90 | 0.00 | - | 1 | 308 | 32.08% |
| MKC250117C00070000 | 2024-05-02 11:30AM EDT | 70.00 | 9.60 | 8.30 | 10.30 | 0.00 | - | 1 | 199 | 29.69% |
| MKC250117C00075000 | 2024-05-01 2:50PM EDT | 75.00 | 6.80 | 6.80 | 7.30 | 0.00 | - | 4 | 65 | 27.98% |
| MKC250117C00080000 | 2024-05-01 2:49PM EDT | 80.00 | 4.42 | 4.60 | 4.80 | 0.00 | - | 11 | 346 | 26.17% |
| MKC250117C00085000 | 2024-04-29 1:23PM EDT | 85.00 | 3.20 | 2.75 | 3.10 | 0.00 | - | 4 | 193 | 25.40% |
| MKC250117C00090000 | 2024-04-29 3:45PM EDT | 90.00 | 1.98 | 1.60 | 1.85 | 0.00 | - | 4 | 42 | 24.45% |
| MKC250117C00095000 | 2024-04-26 1:02PM EDT | 95.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 1 | 225 | 24.07% |
| MKC250117C00100000 | 2024-04-19 11:32AM EDT | 100.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 50 | 83 | 24.39% |
| MKC250117C00105000 | 2024-03-26 10:10AM EDT | 105.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 15 | 28 | 25.32% |
| MKC250117C00110000 | 2024-02-09 11:37AM EDT | 110.00 | 0.15 | 0.20 | 1.55 | 0.00 | - | 2 | 19 | 36.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC250117P00030000 | 2024-01-24 11:10AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 51.56% |
| MKC250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 7 | 46 | 46.97% |
| MKC250117P00040000 | 2024-04-23 11:27AM EDT | 40.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 464 | 46.00% |
| MKC250117P00045000 | 2024-03-26 1:15PM EDT | 45.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 39 | 43.34% |
| MKC250117P00050000 | 2024-04-17 12:43PM EDT | 50.00 | 0.56 | 0.15 | 0.95 | 0.00 | - | 3 | 235 | 38.32% |
| MKC250117P00055000 | 2024-05-01 3:45PM EDT | 55.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 10 | 222 | 28.71% |
| MKC250117P00060000 | 2024-04-26 11:49AM EDT | 60.00 | 1.12 | 1.00 | 1.15 | 0.00 | - | 1 | 226 | 26.20% |
| MKC250117P00065000 | 2024-05-02 1:30PM EDT | 65.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 1 | 241 | 24.28% |
| MKC250117P00070000 | 2024-05-02 1:30PM EDT | 70.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 1 | 131 | 22.52% |
| MKC250117P00075000 | 2024-04-12 12:56PM EDT | 75.00 | 7.00 | 4.50 | 5.10 | 0.00 | - | 3 | 272 | 21.05% |
| MKC250117P00080000 | 2024-04-09 10:08AM EDT | 80.00 | 8.00 | 7.40 | 7.70 | 0.00 | - | 2 | 140 | 19.56% |
| MKC250117P00085000 | 2024-04-18 2:53PM EDT | 85.00 | 13.10 | 9.90 | 12.30 | 0.00 | - | 9 | 48 | 23.88% |
| MKC250117P00090000 | 2024-05-01 1:21PM EDT | 90.00 | 15.20 | 14.50 | 16.70 | 0.00 | - | 1 | 3 | 26.01% |
| MKC250117P00095000 | 2023-09-21 9:45AM EDT | 95.00 | 17.60 | 34.90 | 35.80 | 0.00 | - | - | 15 | 87.12% |
| MKC250117P00100000 | 2023-09-29 10:11AM EDT | 100.00 | 24.90 | 36.00 | 38.10 | 0.00 | - | 1 | 1 | 78.78% |
© 2024 Yahoo. All rights reserved.