McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240719C00060000 | 2024-06-25 2:29PM EDT | 60.00 | 9.13 | 8.50 | 9.70 | +0.23 | +2.58% | 10 | 26 | 62.31% |
| MKC240719C00065000 | 2024-06-25 3:21PM EDT | 65.00 | 4.60 | 4.20 | 4.60 | -1.00 | -17.86% | 51 | 112 | 35.60% |
| MKC240719C00070000 | 2024-06-25 3:53PM EDT | 70.00 | 1.55 | 1.45 | 1.55 | -0.25 | -13.89% | 1,178 | 2,852 | 31.10% |
| MKC240719C00075000 | 2024-06-25 3:36PM EDT | 75.00 | 0.36 | 0.30 | 0.40 | -0.09 | -20.00% | 77 | 2,394 | 31.89% |
| MKC240719C00080000 | 2024-06-25 2:50PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 27 | 1,251 | 34.08% |
| MKC240719C00085000 | 2024-06-24 3:33PM EDT | 85.00 | 0.09 | 0.00 | 0.75 | +0.04 | +80.00% | 1 | 43 | 58.01% |
| MKC240719C00090000 | 2024-06-11 1:50PM EDT | 90.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 68.16% |
| MKC240719C00095000 | 2024-05-29 3:36PM EDT | 95.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 78.13% |
| MKC240719C00100000 | 2024-06-07 12:24PM EDT | 100.00 | 0.51 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 86.13% |
| MKC240719C00105000 | 2024-06-24 10:35AM EDT | 105.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 65.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240719P00050000 | 2024-06-24 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 52.34% |
| MKC240719P00055000 | 2024-06-25 9:31AM EDT | 55.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 8 | 267 | 47.07% |
| MKC240719P00060000 | 2024-06-25 3:20PM EDT | 60.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 42 | 156 | 36.13% |
| MKC240719P00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.90 | 0.80 | 0.95 | +0.17 | +23.29% | 626 | 1,143 | 33.69% |
| MKC240719P00070000 | 2024-06-25 2:47PM EDT | 70.00 | 2.90 | 3.00 | 3.20 | +0.55 | +23.40% | 34 | 1,085 | 33.89% |
| MKC240719P00075000 | 2024-06-17 11:00AM EDT | 75.00 | 7.00 | 5.70 | 8.30 | 0.00 | - | 1 | 186 | 58.98% |
© 2024 Yahoo. All rights reserved.