McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240517C00050000 | 2024-04-12 1:17PM EDT | 50.00 | 22.00 | 23.20 | 27.20 | 0.00 | - | 3 | 3 | 80.27% |
| MKC240517C00060000 | 2024-04-01 2:05PM EDT | 60.00 | 16.85 | 14.40 | 15.40 | 0.00 | - | 10 | 11 | 58.64% |
| MKC240517C00065000 | 2024-04-18 9:30AM EDT | 65.00 | 8.12 | 9.20 | 10.30 | 0.00 | - | 2 | 10 | 38.04% |
| MKC240517C00070000 | 2024-04-19 2:34PM EDT | 70.00 | 4.50 | 5.30 | 5.50 | 0.00 | - | 4 | 260 | 26.88% |
| MKC240517C00075000 | 2024-04-23 10:31AM EDT | 75.00 | 1.57 | 1.55 | 1.65 | -0.03 | -1.87% | 2 | 1,633 | 20.61% |
| MKC240517C00080000 | 2024-04-22 3:50PM EDT | 80.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 1 | 996 | 20.75% |
| MKC240517C00085000 | 2024-04-19 2:30PM EDT | 85.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 2 | 70 | 29.88% |
| MKC240517C00090000 | 2024-03-27 12:23PM EDT | 90.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 52.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240517P00060000 | 2024-04-15 10:09AM EDT | 60.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 420 | 52.54% |
| MKC240517P00065000 | 2024-04-16 10:04AM EDT | 65.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 328 | 31.84% |
| MKC240517P00070000 | 2024-04-22 12:57PM EDT | 70.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 16 | 334 | 22.61% |
| MKC240517P00075000 | 2024-04-22 3:29PM EDT | 75.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 133 | 1,085 | 19.61% |
| MKC240517P00080000 | 2024-04-11 10:11AM EDT | 80.00 | 6.43 | 3.40 | 5.30 | 0.00 | - | 6 | 0 | 23.49% |
| MKC240517P00085000 | 2024-03-18 11:45AM EDT | 85.00 | 16.20 | 11.10 | 12.90 | 0.00 | - | - | 0 | 68.56% |
| MKC240517P00090000 | 2024-04-12 1:15PM EDT | 90.00 | 18.20 | 14.90 | 15.20 | 0.00 | - | 1 | 0 | 45.46% |
© 2024 Yahoo. All rights reserved.