McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time 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 | 2024-05-17 11:31AM EDT | 50.00 | 24.41 | 22.40 | 26.10 | +8.11 | +49.75% | 2 | 15 | 73.63% |
| MKC240621C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 20.20 | 17.50 | 21.30 | 0.00 | - | 2 | 46 | 64.75% |
| MKC240621C00060000 | 2024-04-17 12:14PM EDT | 60.00 | 12.82 | 12.40 | 16.40 | 0.00 | - | 10 | 267 | 89.67% |
| MKC240621C00065000 | 2024-05-17 11:16AM EDT | 65.00 | 9.70 | 7.60 | 11.50 | -1.95 | -16.74% | 1 | 282 | 69.39% |
| MKC240621C00070000 | 2024-05-16 1:25PM EDT | 70.00 | 4.96 | 4.40 | 5.90 | -0.84 | -14.48% | 3 | 595 | 39.82% |
| MKC240621C00075000 | 2024-05-17 3:40PM EDT | 75.00 | 1.39 | 1.25 | 1.45 | -0.56 | -28.72% | 1,748 | 812 | 20.68% |
| MKC240621C00080000 | 2024-05-17 1:37PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 85 | 1,066 | 21.39% |
| MKC240621C00085000 | 2024-05-17 10:50AM EDT | 85.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 9 | 354 | 29.35% |
| MKC240621C00090000 | 2024-05-16 2:39PM EDT | 90.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 19 | 54.25% |
| MKC240621C00095000 | 2024-03-27 12:26PM EDT | 95.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 57.67% |
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 | 112.50% |
| MKC240621P00035000 | 2023-10-19 3:28PM EDT | 35.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 147.07% |
| MKC240621P00040000 | 2024-04-15 11:02AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 85.94% |
| MKC240621P00045000 | 2024-05-03 10:51AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| MKC240621P00050000 | 2024-05-03 2:44PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 57.03% |
| MKC240621P00055000 | 2024-05-17 2:12PM EDT | 55.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 3 | 167 | 53.32% |
| MKC240621P00060000 | 2024-05-10 3:49PM EDT | 60.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 640 | 44.34% |
| MKC240621P00065000 | 2024-05-14 2:14PM EDT | 65.00 | 0.08 | 0.10 | 0.35 | 0.00 | - | 2 | 654 | 33.15% |
| MKC240621P00070000 | 2024-05-17 3:34PM EDT | 70.00 | 0.45 | 0.30 | 0.50 | +0.11 | +32.35% | 20 | 386 | 20.85% |
| MKC240621P00075000 | 2024-05-17 3:11PM EDT | 75.00 | 1.90 | 1.90 | 2.10 | +0.10 | +5.56% | 1,706 | 4,670 | 16.90% |
| MKC240621P00080000 | 2024-05-17 12:25PM EDT | 80.00 | 6.10 | 4.70 | 7.30 | +0.60 | +10.91% | 1 | 151 | 37.11% |
| MKC240621P00085000 | 2024-04-08 12:17PM EDT | 85.00 | 9.30 | 8.70 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.