McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC221216C00045000 | 2022-09-07 12:26PM EST | 45.00 | 39.70 | 27.90 | 29.20 | 0.00 | - | 3 | 0 | 0.00% |
| MKC221216C00050000 | 2022-11-29 12:29PM EST | 50.00 | 33.00 | 34.50 | 35.30 | 0.00 | - | 2 | 2 | 133.59% |
| MKC221216C00055000 | 2022-09-23 12:44PM EST | 55.00 | 21.03 | 18.50 | 19.90 | 0.00 | - | 3 | 4 | 0.00% |
| MKC221216C00060000 | 2022-10-06 2:05PM EST | 60.00 | 13.50 | 18.90 | 19.90 | 0.00 | - | 10 | 22 | 0.00% |
| MKC221216C00065000 | 2022-12-05 1:57PM EST | 65.00 | 18.93 | 19.60 | 20.30 | 0.00 | - | 2 | 4 | 81.45% |
| MKC221216C00070000 | 2022-11-10 1:21PM EST | 70.00 | 10.30 | 14.60 | 15.30 | 0.00 | - | 11 | 46 | 61.72% |
| MKC221216C00075000 | 2022-12-02 11:33AM EST | 75.00 | 10.30 | 9.80 | 10.10 | 0.00 | - | 1 | 72 | 52.34% |
| MKC221216C00080000 | 2022-12-06 1:15PM EST | 80.00 | 4.73 | 4.90 | 5.40 | 0.00 | - | 7 | 280 | 39.55% |
| MKC221216C00085000 | 2022-12-07 2:09PM EST | 85.00 | 1.30 | 1.20 | 1.45 | +0.03 | +2.36% | 49 | 674 | 27.10% |
| MKC221216C00090000 | 2022-12-07 9:38AM EST | 90.00 | 0.16 | 0.10 | 0.25 | -0.01 | -5.88% | 19 | 362 | 29.98% |
| MKC221216C00095000 | 2022-12-06 12:43PM EST | 95.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 319 | 39.45% |
| MKC221216C00100000 | 2022-12-06 3:49PM EST | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 244 | 50.78% |
| MKC221216C00105000 | 2022-12-02 11:09AM EST | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 189 | 54.30% |
| MKC221216C00110000 | 2022-10-28 12:20PM EST | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 74.22% |
| MKC221216C00115000 | 2022-08-12 8:43AM EST | 115.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 26 | 104.79% |
| MKC221216C00120000 | 2022-12-07 11:09AM EST | 120.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 20 | 221 | 89.84% |
| MKC221216C00125000 | 2022-11-28 10:01AM EST | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 36 | 103.91% |
| MKC221216C00130000 | 2022-12-02 1:30PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 99.22% |
| MKC221216C00135000 | 2022-11-28 10:01AM EST | 135.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 17 | 16 | 179.49% |
| MKC221216C00140000 | 2022-11-28 9:59AM EST | 140.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 1 | 234.72% |
| MKC221216C00145000 | 2022-11-28 9:59AM EST | 145.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 1 | 188.38% |
| MKC221216C00150000 | 2022-12-06 11:38AM EST | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 233 | 127.34% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC221216P00050000 | 2022-11-16 9:57AM EST | 50.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 5 | 41 | 164.65% |
| MKC221216P00055000 | 2022-11-17 10:12AM EST | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 130.86% |
| MKC221216P00060000 | 2022-11-14 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 85.94% |
| MKC221216P00065000 | 2022-12-05 2:04PM EST | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 334 | 85.94% |
| MKC221216P00070000 | 2022-12-02 10:35AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 104 | 56.25% |
| MKC221216P00075000 | 2022-12-06 12:52PM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 293 | 47.07% |
| MKC221216P00080000 | 2022-12-07 1:44PM EST | 80.00 | 0.25 | 0.15 | 0.30 | -0.01 | -3.85% | 25 | 605 | 32.28% |
| MKC221216P00085000 | 2022-12-07 10:19AM EST | 85.00 | 1.20 | 1.30 | 1.60 | -0.60 | -33.33% | 4 | 292 | 27.27% |
| MKC221216P00090000 | 2022-12-06 3:15PM EST | 90.00 | 5.84 | 5.10 | 5.60 | 0.00 | - | 18 | 17 | 36.43% |
| MKC221216P00095000 | 2022-10-14 2:29PM EST | 95.00 | 21.34 | 10.90 | 11.60 | 0.00 | - | 1 | 1 | 75.29% |
| MKC221216P00100000 | 2022-09-13 2:51PM EST | 100.00 | 20.70 | 24.70 | 25.60 | 0.00 | - | 4 | 0 | 273.02% |
| MKC221216P00120000 | 2022-09-29 1:40PM EST | 120.00 | 46.70 | 40.40 | 42.80 | 0.00 | - | 1 | 0 | 287.99% |
© 2022 Yahoo. All rights reserved.
