McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC220715C00065000 | 2022-06-14 3:33PM EDT | 65.00 | 19.00 | 17.30 | 18.10 | 0.00 | - | - | 0 | 53.91% |
| MKC220715C00075000 | 2022-06-06 2:50PM EDT | 75.00 | 14.85 | 7.40 | 8.00 | 0.00 | - | - | 1 | 40.43% |
| MKC220715C00080000 | 2022-07-01 2:50PM EDT | 80.00 | 3.35 | 3.10 | 3.40 | -3.75 | -52.82% | 4 | 13 | 27.54% |
| MKC220715C00085000 | 2022-07-01 2:50PM EDT | 85.00 | 0.70 | 0.55 | 0.75 | -0.24 | -25.53% | 284 | 214 | 25.37% |
| MKC220715C00090000 | 2022-07-01 3:58PM EDT | 90.00 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 1 | 396 | 33.11% |
| MKC220715C00095000 | 2022-06-30 2:53PM EDT | 95.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 86 | 249 | 51.76% |
| MKC220715C00100000 | 2022-06-30 1:22PM EDT | 100.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 96 | 54.88% |
| MKC220715C00105000 | 2022-06-28 3:52PM EDT | 105.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 2 | 33 | 65.92% |
| MKC220715C00110000 | 2022-06-28 3:52PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.38% |
| MKC220715C00120000 | 2022-05-24 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC220715P00050000 | 2022-06-27 12:43PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 102.34% |
| MKC220715P00060000 | 2022-06-29 9:40AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 67.97% |
| MKC220715P00065000 | 2022-06-29 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 26 | 52.34% |
| MKC220715P00070000 | 2022-06-30 2:54PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 47.17% |
| MKC220715P00075000 | 2022-07-01 12:18PM EDT | 75.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 408 | 41.16% |
| MKC220715P00080000 | 2022-07-01 3:07PM EDT | 80.00 | 0.90 | 0.80 | 0.95 | -0.05 | -5.26% | 63 | 1,116 | 31.64% |
| MKC220715P00085000 | 2022-07-01 3:45PM EDT | 85.00 | 3.47 | 3.20 | 3.60 | +0.17 | +5.15% | 26 | 476 | 34.28% |
| MKC220715P00090000 | 2022-07-01 3:58PM EDT | 90.00 | 7.95 | 7.70 | 8.00 | +0.46 | +6.14% | 13 | 234 | 44.82% |
| MKC220715P00095000 | 2022-07-01 1:03PM EDT | 95.00 | 13.00 | 12.50 | 13.20 | +2.80 | +27.45% | 37 | 81 | 57.47% |
| MKC220715P00100000 | 2022-06-15 11:30AM EDT | 100.00 | 15.93 | 17.50 | 18.10 | 0.00 | - | 1 | 7 | 70.07% |
© 2022 Yahoo. All rights reserved.
