McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240621C00035000 | 2023-10-16 3:52PM EDT | 35.00 | 27.30 | 29.00 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| MKC240621C00050000 | 2023-10-31 3:23PM EDT | 50.00 | 16.30 | 15.90 | 17.00 | 0.00 | - | 5 | 15 | 0.00% |
| MKC240621C00055000 | 2024-03-26 10:42AM EDT | 55.00 | 22.28 | 20.70 | 21.30 | 0.00 | - | 2 | 47 | 62.35% |
| MKC240621C00060000 | 2024-04-17 12:14PM EDT | 60.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MKC240621C00065000 | 2024-05-07 1:04PM EDT | 65.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MKC240621C00070000 | 2024-05-08 10:12AM EDT | 70.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MKC240621C00075000 | 2024-05-08 12:03PM EDT | 75.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MKC240621C00080000 | 2024-05-08 3:56PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| MKC240621C00085000 | 2024-05-03 3:14PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MKC240621C00090000 | 2024-05-03 10:13AM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKC240621C00095000 | 2024-03-27 12:26PM EDT | 95.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 48.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240621P00030000 | 2024-03-22 1:56PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 102.34% |
| MKC240621P00035000 | 2023-10-19 3:28PM EDT | 35.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 133.79% |
| MKC240621P00040000 | 2024-04-15 11:02AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MKC240621P00045000 | 2024-05-03 10:51AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MKC240621P00050000 | 2024-05-03 2:44PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MKC240621P00055000 | 2024-04-08 9:37AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 167 | 52.83% |
| MKC240621P00060000 | 2024-05-01 11:43AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MKC240621P00065000 | 2024-05-07 1:12PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MKC240621P00070000 | 2024-05-08 11:54AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MKC240621P00075000 | 2024-05-08 2:37PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| MKC240621P00080000 | 2024-05-02 9:34AM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKC240621P00085000 | 2024-04-08 12:17PM EDT | 85.00 | 9.30 | 8.70 | 9.60 | 0.00 | - | 1 | 0 | 21.92% |
© 2024 Yahoo. All rights reserved.