McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 51.45% |
| MKC240920C00065000 | 2024-05-07 11:31AM EDT | 65.00 | 12.69 | 9.10 | 10.90 | 0.00 | - | 1 | 17 | 32.00% |
| MKC240920C00070000 | 2024-05-13 9:59AM EDT | 70.00 | 8.85 | 6.60 | 7.00 | 0.00 | - | 1 | 1,014 | 28.04% |
| MKC240920C00075000 | 2024-05-17 3:18PM EDT | 75.00 | 3.90 | 3.70 | 4.00 | -0.20 | -4.88% | 2 | 398 | 25.66% |
| MKC240920C00080000 | 2024-05-17 3:22PM EDT | 80.00 | 1.95 | 1.80 | 2.00 | 0.00 | - | 10 | 479 | 24.16% |
| MKC240920C00085000 | 2024-05-17 10:27AM EDT | 85.00 | 0.90 | 0.75 | 0.90 | -0.31 | -25.62% | 1 | 362 | 23.44% |
| MKC240920C00090000 | 2024-05-14 11:53AM EDT | 90.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 10 | 181 | 24.22% |
| MKC240920C00095000 | 2024-05-02 3:01PM EDT | 95.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 4 | 53 | 32.91% |
| MKC240920C00100000 | 2024-03-28 11:32AM EDT | 100.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 2 | 53 | 36.26% |
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 | 60.62% |
| MKC240920P00050000 | 2024-02-21 11:17AM EDT | 50.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 4 | 8 | 45.29% |
| MKC240920P00055000 | 2024-05-08 11:08AM EDT | 55.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 104 | 40.23% |
| MKC240920P00060000 | 2024-05-17 12:36PM EDT | 60.00 | 0.47 | 0.35 | 0.45 | +0.17 | +56.67% | 2 | 782 | 26.91% |
| MKC240920P00065000 | 2024-05-16 12:30PM EDT | 65.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 3 | 100 | 24.52% |
| MKC240920P00070000 | 2024-05-17 3:49PM EDT | 70.00 | 2.00 | 2.00 | 2.10 | +0.15 | +8.11% | 13 | 234 | 22.36% |
| MKC240920P00075000 | 2024-05-17 2:32PM EDT | 75.00 | 3.90 | 3.90 | 4.10 | +0.80 | +25.81% | 18 | 190 | 20.55% |
| MKC240920P00080000 | 2024-05-17 12:18PM EDT | 80.00 | 7.30 | 7.00 | 8.50 | +1.70 | +30.36% | 1 | 111 | 27.42% |
| MKC240920P00085000 | 2024-05-14 9:56AM EDT | 85.00 | 9.90 | 11.10 | 12.10 | 0.00 | - | 2 | 5 | 25.27% |
© 2024 Yahoo. All rights reserved.