McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116C00030000 | 2024-01-09 11:14AM EDT | 30.00 | 37.80 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKC260116C00035000 | 2023-11-27 11:18AM EDT | 35.00 | 32.39 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| MKC260116C00040000 | 2024-01-23 11:57AM EDT | 40.00 | 27.76 | 28.80 | 30.90 | 0.00 | - | 4 | 4 | 0.00% |
| MKC260116C00045000 | 2024-03-06 4:30PM EDT | 45.00 | 25.95 | 30.70 | 35.40 | 0.00 | - | 1 | 2 | 52.08% |
| MKC260116C00050000 | 2024-03-25 11:14AM EDT | 50.00 | 23.30 | 27.40 | 29.00 | 0.00 | - | 1 | 14 | 38.56% |
| MKC260116C00055000 | 2024-02-23 11:13AM EDT | 55.00 | 18.81 | 19.60 | 20.80 | 0.00 | - | 5 | 6 | 15.60% |
| MKC260116C00060000 | 2024-03-22 2:20PM EDT | 60.00 | 16.34 | 17.50 | 20.70 | 0.00 | - | 2 | 3 | 32.49% |
| MKC260116C00065000 | 2024-04-29 2:17PM EDT | 65.00 | 18.10 | 17.10 | 19.80 | 0.00 | - | 2 | 252 | 38.59% |
| MKC260116C00070000 | 2024-03-26 2:10PM EDT | 70.00 | 15.58 | 14.10 | 15.10 | 0.00 | - | 1 | 11 | 32.37% |
| MKC260116C00075000 | 2024-04-16 2:08PM EDT | 75.00 | 10.32 | 11.50 | 12.10 | 0.00 | - | 4 | 399 | 30.47% |
| MKC260116C00080000 | 2024-04-12 3:31PM EDT | 80.00 | 7.96 | 9.20 | 9.70 | 0.00 | - | 5 | 73 | 29.40% |
| MKC260116C00085000 | 2024-04-19 2:33PM EDT | 85.00 | 7.10 | 7.20 | 7.70 | 0.00 | - | 5 | 9 | 28.57% |
| MKC260116C00090000 | 2024-04-17 10:48AM EDT | 90.00 | 4.80 | 5.40 | 6.00 | 0.00 | - | 2 | 36 | 27.78% |
| MKC260116C00095000 | 2024-04-05 2:07PM EDT | 95.00 | 4.45 | 4.20 | 4.60 | 0.00 | - | 65 | 41 | 27.06% |
| MKC260116C00100000 | 2024-05-01 2:21PM EDT | 100.00 | 3.00 | 3.10 | 3.60 | 0.00 | - | 49 | 38 | 26.81% |
| MKC260116C00105000 | 2024-04-16 1:04PM EDT | 105.00 | 2.10 | 2.30 | 2.75 | 0.00 | - | 1 | 1 | 26.42% |
| MKC260116C00110000 | 2024-05-01 2:20PM EDT | 110.00 | 1.89 | 1.70 | 2.10 | 0.00 | - | 49 | 1 | 26.14% |
| MKC260116C00115000 | 2024-03-28 2:16PM EDT | 115.00 | 1.95 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 26.59% |
| MKC260116C00120000 | 2024-04-24 2:20PM EDT | 120.00 | 1.25 | 0.90 | 1.30 | 0.00 | - | 1 | 7 | 26.18% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116P00030000 | 2024-04-12 3:08PM EDT | 30.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 6 | 257 | 43.85% |
| MKC260116P00035000 | 2023-12-01 12:22PM EDT | 35.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 2 | 19 | 44.85% |
| MKC260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.86 | 0.25 | 1.95 | 0.00 | - | 1 | 24 | 43.04% |
| MKC260116P00045000 | 2024-05-01 9:36AM EDT | 45.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 2 | 28 | 31.28% |
| MKC260116P00050000 | 2024-04-03 2:52PM EDT | 50.00 | 1.60 | 1.30 | 1.70 | 0.00 | - | 5 | 391 | 29.45% |
| MKC260116P00055000 | 2024-04-23 11:43AM EDT | 55.00 | 2.35 | 2.00 | 2.40 | 0.00 | - | 3 | 68 | 27.56% |
| MKC260116P00060000 | 2024-04-11 2:20PM EDT | 60.00 | 3.60 | 2.90 | 3.40 | 0.00 | - | 3 | 36 | 26.08% |
| MKC260116P00065000 | 2024-04-11 2:18PM EDT | 65.00 | 5.10 | 4.20 | 4.60 | 0.00 | - | 3 | 78 | 24.37% |
| MKC260116P00070000 | 2024-05-03 12:00PM EDT | 70.00 | 6.00 | 5.60 | 6.20 | -0.20 | -3.23% | 1 | 21 | 22.94% |
| MKC260116P00075000 | 2024-04-25 11:35AM EDT | 75.00 | 8.20 | 7.70 | 8.20 | 0.00 | - | 4 | 14 | 21.57% |
| MKC260116P00080000 | 2024-04-03 2:52PM EDT | 80.00 | 10.70 | 10.20 | 10.70 | 0.00 | - | 5 | 23 | 20.39% |
| MKC260116P00095000 | 2024-04-22 11:02AM EDT | 95.00 | 20.70 | 19.70 | 23.00 | 0.00 | - | 1 | 6 | 23.74% |
© 2024 Yahoo. All rights reserved.