UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,423.60 -14.90 (-0.61%) DOW
39,838.30 +31.53 (+0.08%) Bitcoin GBP
54,763.57 +977.73 (+1.82%)
McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC250117C00035000 | 2023-10-25 1:51PM EDT | 35.00 | 30.25 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKC250117C00040000 | 2023-12-08 3:39PM EDT | 40.00 | 28.34 | 26.00 | 30.90 | 0.00 | - | - | 0 | 0.00% |
| MKC250117C00045000 | 2024-03-27 11:32AM EDT | 45.00 | 31.83 | 29.80 | 33.50 | 0.00 | - | 1 | 2 | 65.83% |
| MKC250117C00050000 | 2024-03-26 2:20PM EDT | 50.00 | 27.13 | 24.80 | 28.10 | 0.00 | - | 3 | 22 | 53.96% |
| MKC250117C00055000 | 2023-12-27 12:26PM EDT | 55.00 | 16.80 | 16.90 | 17.30 | 0.00 | - | 32 | 82 | 0.00% |
| MKC250117C00060000 | 2024-04-19 10:29AM EDT | 60.00 | 16.30 | 16.00 | 16.50 | 0.00 | - | 1 | 69 | 36.07% |
| MKC250117C00065000 | 2024-05-13 11:30AM EDT | 65.00 | 14.20 | 11.10 | 12.10 | 0.00 | - | 69 | 342 | 30.60% |
| MKC250117C00070000 | 2024-05-02 11:30AM EDT | 70.00 | 9.60 | 8.40 | 8.70 | 0.00 | - | 1 | 199 | 28.63% |
| MKC250117C00075000 | 2024-05-13 3:02PM EDT | 75.00 | 5.80 | 5.70 | 5.90 | -1.00 | -14.71% | 5 | 65 | 27.01% |
| MKC250117C00080000 | 2024-05-20 2:26PM EDT | 80.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 173 | 472 | 25.92% |
| MKC250117C00085000 | 2024-05-20 9:51AM EDT | 85.00 | 2.20 | 2.15 | 2.25 | 0.00 | - | 2 | 157 | 24.74% |
| MKC250117C00090000 | 2024-05-20 1:08PM EDT | 90.00 | 1.27 | 1.20 | 1.35 | -0.08 | -5.93% | 1 | 42 | 24.49% |
| MKC250117C00095000 | 2024-05-14 11:53AM EDT | 95.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 5 | 230 | 24.44% |
| MKC250117C00100000 | 2024-04-19 11:32AM EDT | 100.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 50 | 83 | 25.39% |
| MKC250117C00105000 | 2024-03-26 10:10AM EDT | 105.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 15 | 28 | 27.76% |
| MKC250117C00110000 | 2024-02-09 11:37AM EDT | 110.00 | 0.15 | 0.20 | 1.55 | 0.00 | - | 2 | 19 | 40.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC250117P00030000 | 2024-01-24 11:10AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 52.44% |
| MKC250117P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 1 | 46 | 56.30% |
| MKC250117P00040000 | 2024-04-23 11:27AM EDT | 40.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 1 | 464 | 44.09% |
| MKC250117P00045000 | 2024-03-26 1:15PM EDT | 45.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 39 | 43.51% |
| MKC250117P00050000 | 2024-04-17 12:43PM EDT | 50.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 3 | 235 | 35.84% |
| MKC250117P00055000 | 2024-05-01 3:45PM EDT | 55.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 10 | 222 | 28.25% |
| MKC250117P00060000 | 2024-05-21 12:05PM EDT | 60.00 | 1.20 | 1.10 | 1.25 | +0.31 | +34.83% | 4 | 236 | 26.16% |
| MKC250117P00065000 | 2024-05-10 3:48PM EDT | 65.00 | 1.61 | 2.00 | 2.15 | 0.00 | - | 1 | 241 | 24.21% |
| MKC250117P00070000 | 2024-05-21 11:16AM EDT | 70.00 | 3.50 | 3.40 | 3.60 | +0.40 | +12.90% | 3 | 151 | 22.56% |
| MKC250117P00075000 | 2024-05-20 10:55AM EDT | 75.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 27 | 275 | 21.31% |
| MKC250117P00080000 | 2024-05-20 9:30AM EDT | 80.00 | 8.48 | 8.40 | 8.70 | 0.00 | - | 1 | 139 | 19.86% |
| MKC250117P00085000 | 2024-04-18 2:53PM EDT | 85.00 | 13.10 | 11.80 | 13.40 | 0.00 | - | 9 | 48 | 24.16% |
| MKC250117P00090000 | 2024-05-09 10:40AM EDT | 90.00 | 15.28 | 15.00 | 16.60 | 0.00 | - | 1 | 4 | 16.54% |
| MKC250117P00095000 | 2023-09-21 9:45AM EDT | 95.00 | 17.60 | 34.90 | 35.80 | 0.00 | - | - | 15 | 86.82% |
| MKC250117P00100000 | 2023-09-29 10:11AM EDT | 100.00 | 24.90 | 36.00 | 38.10 | 0.00 | - | 1 | 1 | 77.72% |
© 2024 Yahoo. All rights reserved.