McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC241018C00050000 | 2024-09-30 3:52PM EDT | 50.00 | 32.60 | 28.30 | 32.10 | 0.00 | - | - | 1 | 292.77% |
| MKC241018C00060000 | 2024-09-19 3:57PM EDT | 60.00 | 23.40 | 19.90 | 20.90 | 0.00 | - | - | 0 | 112.50% |
| MKC241018C00065000 | 2024-10-04 12:52PM EDT | 65.00 | 15.18 | 14.90 | 15.80 | 0.00 | - | 1 | 0 | 81.05% |
| MKC241018C00070000 | 2024-10-02 3:55PM EDT | 70.00 | 11.55 | 9.90 | 10.60 | 0.00 | - | 15 | 0 | 72.46% |
| MKC241018C00075000 | 2024-10-11 1:36PM EDT | 75.00 | 5.12 | 5.00 | 5.50 | +0.33 | +6.89% | 15 | 23 | 39.84% |
| MKC241018C00080000 | 2024-10-11 1:31PM EDT | 80.00 | 0.70 | 0.75 | 0.85 | -0.05 | -6.67% | 23 | 541 | 15.63% |
| MKC241018C00085000 | 2024-10-10 3:52PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 3,907 | 22.85% |
| MKC241018C00090000 | 2024-10-10 3:52PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,672 | 40.04% |
| MKC241018C00095000 | 2024-10-02 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 427 | 50.00% |
| MKC241018C00100000 | 2024-10-02 9:30AM EDT | 100.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 4 | 98.73% |
| MKC241018C00105000 | 2024-10-01 9:35AM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.84% |
| MKC241018C00110000 | 2024-10-04 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 129.69% |
| MKC241018C00115000 | 2024-09-30 12:09PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 143.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC241018P00055000 | 2024-09-05 10:20AM EDT | 55.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 150.59% |
| MKC241018P00060000 | 2024-10-01 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 129.49% |
| MKC241018P00065000 | 2024-10-10 10:20AM EDT | 65.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 79.49% |
| MKC241018P00070000 | 2024-10-11 9:30AM EDT | 70.00 | 0.31 | 0.00 | 0.05 | +0.28 | +933.33% | 1 | 212 | 47.07% |
| MKC241018P00075000 | 2024-10-11 9:44AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 824 | 26.17% |
| MKC241018P00080000 | 2024-10-11 1:44PM EDT | 80.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 9 | 1,036 | 14.80% |
| MKC241018P00085000 | 2024-10-08 2:49PM EDT | 85.00 | 5.40 | 4.60 | 5.10 | 0.00 | - | 1 | 33 | 36.04% |
| MKC241018P00090000 | 2024-10-03 11:13AM EDT | 90.00 | 10.00 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 46.09% |
| MKC241018P00095000 | 2024-10-01 9:32AM EDT | 95.00 | 13.10 | 14.60 | 15.00 | 0.00 | - | 10 | 0 | 71.09% |
| MKC241018P00100000 | 2024-10-07 3:45PM EDT | 100.00 | 20.55 | 19.10 | 21.20 | 0.00 | - | 10 | 0 | 97.85% |
© 2024 Yahoo. All rights reserved.