McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116C00030000 | 2024-01-09 11:14AM EDT | 30.00 | 37.80 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 38.18% |
| MKC260116C00035000 | 2023-11-27 11:18AM EDT | 35.00 | 32.39 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 55.10% |
| MKC260116C00040000 | 2024-01-23 11:57AM EDT | 40.00 | 27.76 | 28.80 | 30.90 | 0.00 | - | 4 | 4 | 42.73% |
| MKC260116C00045000 | 2024-06-13 10:29AM EDT | 45.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MKC260116C00050000 | 2024-06-04 3:07PM EDT | 50.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MKC260116C00055000 | 2024-05-24 10:02AM EDT | 55.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MKC260116C00060000 | 2024-03-22 2:20PM EDT | 60.00 | 16.34 | 17.50 | 20.70 | 0.00 | - | 2 | 3 | 50.59% |
| MKC260116C00065000 | 2024-06-18 9:48AM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| MKC260116C00070000 | 2024-06-17 11:00AM EDT | 70.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.39% |
| MKC260116C00075000 | 2024-06-18 11:39AM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 407 | 1.56% |
| MKC260116C00080000 | 2024-06-10 1:40PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 93 | 3.13% |
| MKC260116C00085000 | 2024-06-13 9:52AM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MKC260116C00090000 | 2024-06-10 10:53AM EDT | 90.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| MKC260116C00095000 | 2024-06-07 2:46PM EDT | 95.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| MKC260116C00100000 | 2024-05-01 2:21PM EDT | 100.00 | 3.00 | 1.70 | 3.00 | 0.00 | - | 49 | 38 | 31.65% |
| MKC260116C00105000 | 2024-04-16 1:04PM EDT | 105.00 | 2.10 | 1.95 | 2.50 | 0.00 | - | 1 | 1 | 31.95% |
| MKC260116C00110000 | 2024-05-01 2:20PM EDT | 110.00 | 1.89 | 1.30 | 1.80 | 0.00 | - | 49 | 1 | 30.84% |
| MKC260116C00115000 | 2024-03-28 2:16PM EDT | 115.00 | 1.95 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 32.47% |
| MKC260116C00120000 | 2024-04-24 2:20PM EDT | 120.00 | 1.25 | 0.60 | 1.00 | 0.00 | - | 1 | 7 | 29.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116P00030000 | 2024-06-05 11:58AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 12.50% |
| MKC260116P00035000 | 2024-06-05 12:04PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| MKC260116P00040000 | 2024-06-05 2:15PM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| MKC260116P00045000 | 2024-06-10 12:46PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
| MKC260116P00050000 | 2024-06-04 3:42PM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 6.25% |
| MKC260116P00055000 | 2024-06-07 3:04PM EDT | 55.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 3.13% |
| MKC260116P00060000 | 2024-06-07 2:46PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| MKC260116P00065000 | 2024-06-11 12:40PM EDT | 65.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.78% |
| MKC260116P00070000 | 2024-06-13 3:56PM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MKC260116P00075000 | 2024-05-30 10:09AM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MKC260116P00080000 | 2024-06-13 9:30AM EDT | 80.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MKC260116P00095000 | 2024-04-22 11:02AM EDT | 95.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.