McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC220218C00065000 | 2022-01-20 1:04PM EST | 65.00 | 31.20 | 27.90 | 28.80 | 0.00 | - | - | 1 | 79.10% |
| MKC220218C00075000 | 2021-12-28 10:20AM EST | 75.00 | 19.38 | 18.20 | 18.80 | 0.00 | - | - | 0 | 57.32% |
| MKC220218C00085000 | 2022-01-25 11:29AM EST | 85.00 | 8.30 | 8.40 | 8.80 | -0.75 | -8.29% | 1 | 2 | 35.52% |
| MKC220218C00090000 | 2022-01-25 1:17PM EST | 90.00 | 4.03 | 4.50 | 4.90 | -1.07 | -20.98% | 16 | 63 | 32.67% |
| MKC220218C00095000 | 2022-01-25 1:16PM EST | 95.00 | 1.65 | 1.85 | 2.10 | -0.53 | -24.31% | 51 | 201 | 30.18% |
| MKC220218C00100000 | 2022-01-25 1:08PM EST | 100.00 | 0.60 | 0.65 | 0.70 | -0.25 | -29.41% | 32 | 671 | 29.35% |
| MKC220218C00105000 | 2022-01-25 1:27PM EST | 105.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 3 | 123 | 33.84% |
| MKC220218C00110000 | 2022-01-25 1:25PM EST | 110.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 6 | 668 | 38.28% |
| MKC220218C00120000 | 2022-01-24 12:05PM EST | 120.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 60.21% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC220218P00070000 | 2022-01-05 10:16AM EST | 70.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 54.69% |
| MKC220218P00080000 | 2021-12-30 10:58AM EST | 80.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | - | 2 | 40.04% |
| MKC220218P00085000 | 2022-01-25 1:25PM EST | 85.00 | 0.60 | 0.50 | 0.60 | +0.18 | +42.86% | 16 | 627 | 33.40% |
| MKC220218P00090000 | 2022-01-25 1:25PM EST | 90.00 | 1.70 | 1.35 | 1.55 | +0.48 | +39.34% | 42 | 153 | 29.59% |
| MKC220218P00095000 | 2022-01-25 12:14PM EST | 95.00 | 4.15 | 3.60 | 3.90 | +0.50 | +13.70% | 33 | 343 | 28.91% |
| MKC220218P00100000 | 2022-01-24 12:49PM EST | 100.00 | 7.10 | 7.30 | 7.80 | 0.00 | - | 23 | 13 | 32.03% |
© 2022 Yahoo. All rights reserved.
