New Zealand markets closed

McCormick & Company, Incorporated (MKC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.81+0.78 (+1.03%)
At close: 04:00PM EDT
76.90 +0.09 (+0.12%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MKC240419C000450002024-03-26 9:50AM EDT45.0031.4030.1034.000.00-11120.31%
MKC240419C000500002024-03-05 12:33PM EDT50.0018.7325.2028.900.00-2299.61%
MKC240419C000550002024-03-28 12:16PM EDT55.0022.0019.8022.80+6.76+44.36%12112.79%
MKC240419C000600002024-03-27 11:29AM EDT60.0016.0015.1017.700.00-302887.11%
MKC240419C000650002024-03-28 2:07PM EDT65.0012.0011.8014.00+0.30+2.56%813970.56%
MKC240419C000700002024-03-28 3:13PM EDT70.007.004.907.20+1.40+25.00%392,68233.50%
MKC240419C000750002024-03-28 3:54PM EDT75.002.371.552.45+0.67+39.41%1882,40518.26%
MKC240419C000800002024-03-28 3:52PM EDT80.000.320.300.35+0.08+33.33%951,07018.31%
MKC240419C000850002024-03-28 1:55PM EDT85.000.100.000.10+0.05+100.00%7853424.90%
MKC240419C000900002024-03-27 1:20PM EDT90.000.050.000.050.00-162,65031.64%
MKC240419C000950002024-03-25 3:51PM EDT95.000.040.000.050.00-161640.63%
MKC240419C001000002024-03-26 3:56PM EDT100.000.050.000.050.00-4648.63%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MKC240419P000500002024-03-26 12:37PM EDT50.000.030.000.050.00-21871.09%
MKC240419P000550002024-03-26 9:31AM EDT55.000.030.000.050.00-219057.03%
MKC240419P000600002024-03-28 3:10PM EDT60.000.030.000.050.00-268247.66%
MKC240419P000650002024-03-28 2:08PM EDT65.000.050.000.100.00-993,72338.28%
MKC240419P000700002024-03-28 3:34PM EDT70.000.050.050.10-0.08-61.54%772,04623.73%
MKC240419P000750002024-03-28 3:50PM EDT75.000.650.550.70-0.37-36.27%36691719.19%
MKC240419P000800002024-03-28 2:58PM EDT80.003.503.504.30-1.50-30.00%518830.91%
MKC240419P000850002024-03-27 10:19AM EDT85.009.108.109.800.00-9558.01%
MKC240419P000900002024-03-25 3:57PM EDT90.0020.2512.4014.800.00--2074.34%
MKC240419P000950002024-03-25 3:57PM EDT95.0025.1516.9019.400.00--2080.47%
MKC240419P001000002024-03-26 12:29PM EDT100.0023.0021.6024.700.00-6399.29%