McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 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 | 44.98% |
| MKC240920C00065000 | 2024-04-17 11:14AM EDT | 65.00 | 9.60 | 11.40 | 12.40 | 0.00 | - | 1 | 16 | 37.84% |
| MKC240920C00070000 | 2024-04-23 2:21PM EDT | 70.00 | 8.30 | 7.50 | 7.80 | 0.00 | - | 2 | 1,014 | 29.02% |
| MKC240920C00075000 | 2024-05-01 11:30AM EDT | 75.00 | 4.80 | 4.40 | 4.60 | -0.52 | -9.77% | 6 | 275 | 25.93% |
| MKC240920C00080000 | 2024-05-01 11:31AM EDT | 80.00 | 2.50 | 2.30 | 2.50 | -0.58 | -18.83% | 1 | 345 | 24.65% |
| MKC240920C00085000 | 2024-04-26 10:04AM EDT | 85.00 | 1.40 | 1.05 | 1.20 | 0.00 | - | 2 | 359 | 23.63% |
| MKC240920C00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.80 | 0.40 | 0.90 | 0.00 | - | 2 | 171 | 26.91% |
| MKC240920C00095000 | 2024-04-04 11:58AM EDT | 95.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 50 | 57 | 24.37% |
| MKC240920C00100000 | 2024-03-28 11:32AM EDT | 100.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 2 | 53 | 33.50% |
Putsfor20 September 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 | 57.67% |
| MKC240920P00050000 | 2024-02-21 11:17AM EDT | 50.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 4 | 8 | 43.24% |
| MKC240920P00055000 | 2024-04-29 2:45PM EDT | 55.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 105 | 38.53% |
| MKC240920P00060000 | 2024-04-22 2:13PM EDT | 60.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 5 | 783 | 27.37% |
| MKC240920P00065000 | 2024-04-25 1:15PM EDT | 65.00 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 1 | 96 | 24.32% |
| MKC240920P00070000 | 2024-04-29 1:56PM EDT | 70.00 | 1.75 | 1.95 | 2.05 | 0.00 | - | 2 | 235 | 21.78% |
| MKC240920P00075000 | 2024-04-30 11:32AM EDT | 75.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 1 | 152 | 20.29% |
| MKC240920P00080000 | 2024-04-30 12:32PM EDT | 80.00 | 5.80 | 6.70 | 7.90 | 0.00 | - | 13 | 110 | 24.38% |
| MKC240920P00085000 | 2024-04-30 11:11AM EDT | 85.00 | 9.40 | 8.80 | 11.90 | 0.00 | - | 3 | 6 | 25.49% |
© 2024 Yahoo. All rights reserved.