McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240920C00050000 | 2024-01-24 4:47PM EDT | 50.00 | 19.00 | 18.80 | 19.90 | 0.00 | - | - | 5 | 0.00% |
| MKC240920C00060000 | 2024-03-26 9:55AM EDT | 60.00 | 17.00 | 16.50 | 16.90 | 0.00 | - | 17 | 19 | 46.34% |
| MKC240920C00065000 | 2024-05-07 11:31AM EDT | 65.00 | 12.69 | 11.20 | 11.40 | 0.00 | - | 1 | 17 | 31.67% |
| MKC240920C00070000 | 2024-05-09 10:16AM EDT | 70.00 | 7.57 | 7.20 | 7.50 | -0.73 | -8.80% | 1 | 1,014 | 28.05% |
| MKC240920C00075000 | 2024-05-09 10:16AM EDT | 75.00 | 4.43 | 4.10 | 4.40 | -1.27 | -22.28% | 2 | 268 | 25.57% |
| MKC240920C00080000 | 2024-05-09 11:38AM EDT | 80.00 | 2.15 | 2.10 | 2.20 | -0.60 | -21.82% | 10 | 366 | 23.55% |
| MKC240920C00085000 | 2024-05-08 11:08AM EDT | 85.00 | 1.27 | 0.90 | 1.00 | 0.00 | - | 2 | 362 | 22.71% |
| MKC240920C00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 2 | 171 | 22.75% |
| MKC240920C00095000 | 2024-05-02 3:01PM EDT | 95.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 4 | 53 | 25.86% |
| MKC240920C00100000 | 2024-03-28 11:32AM EDT | 100.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 2 | 53 | 34.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240920P00045000 | 2024-02-21 11:17AM EDT | 45.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 5 | 11 | 59.13% |
| MKC240920P00050000 | 2024-02-21 11:17AM EDT | 50.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 4 | 8 | 44.29% |
| MKC240920P00055000 | 2024-05-08 11:08AM EDT | 55.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 104 | 39.48% |
| MKC240920P00060000 | 2024-04-22 2:13PM EDT | 60.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 783 | 26.59% |
| MKC240920P00065000 | 2024-05-07 9:40AM EDT | 65.00 | 0.72 | 0.80 | 0.90 | 0.00 | - | 1 | 98 | 23.51% |
| MKC240920P00070000 | 2024-05-08 9:36AM EDT | 70.00 | 1.50 | 1.80 | 1.90 | 0.00 | - | 1 | 235 | 21.31% |
| MKC240920P00075000 | 2024-04-30 11:32AM EDT | 75.00 | 3.30 | 3.70 | 3.80 | 0.00 | - | 1 | 152 | 19.62% |
| MKC240920P00080000 | 2024-05-09 9:55AM EDT | 80.00 | 6.50 | 6.50 | 6.80 | +0.70 | +12.07% | 4 | 110 | 18.04% |
| MKC240920P00085000 | 2024-04-30 11:11AM EDT | 85.00 | 9.40 | 10.50 | 10.70 | 0.00 | - | 3 | 6 | 14.70% |
© 2024 Yahoo. All rights reserved.