McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240517C00050000 | 2024-04-12 1:17PM EDT | 50.00 | 22.00 | 23.30 | 27.10 | 0.00 | - | 3 | 3 | 262.21% |
| MKC240517C00060000 | 2024-04-01 2:05PM EDT | 60.00 | 16.85 | 14.80 | 15.20 | 0.00 | - | 10 | 11 | 0.00% |
| MKC240517C00065000 | 2024-05-07 9:55AM EDT | 65.00 | 11.51 | 10.20 | 12.00 | 0.00 | - | 10 | 10 | 95.65% |
| MKC240517C00070000 | 2024-05-09 11:08AM EDT | 70.00 | 5.00 | 5.30 | 5.60 | -1.68 | -25.15% | 5 | 260 | 41.90% |
| MKC240517C00075000 | 2024-05-09 3:59PM EDT | 75.00 | 1.00 | 1.00 | 1.05 | -0.20 | -16.67% | 6 | 1,648 | 19.58% |
| MKC240517C00080000 | 2024-05-09 2:17PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | +0.06 | +300.00% | 4 | 1,024 | 30.47% |
| MKC240517C00085000 | 2024-04-19 2:30PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 42.19% |
| MKC240517C00090000 | 2024-03-27 12:23PM EDT | 90.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 67.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240517P00060000 | 2024-05-09 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 3 | 420 | 82.62% |
| MKC240517P00065000 | 2024-05-09 11:28AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 5 | 328 | 54.49% |
| MKC240517P00070000 | 2024-05-09 12:03PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 4 | 382 | 36.13% |
| MKC240517P00075000 | 2024-05-09 3:56PM EDT | 75.00 | 0.60 | 0.55 | 0.65 | +0.19 | +46.34% | 7 | 745 | 18.21% |
| MKC240517P00080000 | 2024-04-11 10:11AM EDT | 80.00 | 6.43 | 3.30 | 5.00 | 0.00 | - | 6 | 0 | 38.77% |
| MKC240517P00085000 | 2024-03-18 11:45AM EDT | 85.00 | 16.20 | 11.10 | 12.90 | 0.00 | - | - | 0 | 126.37% |
| MKC240517P00090000 | 2024-04-12 1:15PM EDT | 90.00 | 18.20 | 14.00 | 16.40 | 0.00 | - | 1 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.