NYSE - Nasdaq Real Time Price • USD
McCormick & Company, Incorporated (MKC)
As of 1:02 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240517C00050000 | 4/12/2024 5:17 PM | 50 | 22.00 | 22.90 | 26.00 | 0.00 | 0.00% | 3 | 3 | 125.98% |
| MKC240517C00060000 | 4/1/2024 6:05 PM | 60 | 16.85 | 15.00 | 15.30 | 0.00 | 0.00% | 10 | 11 | 52.73% |
| MKC240517C00065000 | 4/18/2024 1:30 PM | 65 | 8.12 | 10.00 | 10.40 | 0.00 | 0.00% | 2 | 10 | 45.22% |
| MKC240517C00070000 | 4/23/2024 4:04 PM | 70 | 5.40 | 5.30 | 5.50 | 0.90 | 20.00% | 4 | 260 | 29.13% |
| MKC240517C00075000 | 4/23/2024 2:31 PM | 75 | 1.57 | 1.55 | 1.65 | -0.03 | -1.87% | 3 | 1,633 | 21.46% |
| MKC240517C00080000 | 4/22/2024 7:50 PM | 80 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 1 | 996 | 19.83% |
| MKC240517C00085000 | 4/19/2024 6:30 PM | 85 | 0.03 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 70 | 30.27% |
| MKC240517C00090000 | 3/27/2024 4:23 PM | 90 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 15 | 53.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC240517P00060000 | 4/15/2024 2:09 PM | 60 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 420 | 41.02% |
| MKC240517P00065000 | 4/23/2024 3:12 PM | 65 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 328 | 31.64% |
| MKC240517P00070000 | 4/22/2024 4:57 PM | 70 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 16 | 334 | 22.22% |
| MKC240517P00075000 | 4/23/2024 4:04 PM | 75 | 1.46 | 1.40 | 1.45 | -0.09 | -5.81% | 5 | 1,085 | 18.14% |
| MKC240517P00080000 | 4/11/2024 2:11 PM | 80 | 6.43 | 5.00 | 5.20 | 0.00 | 0.00% | 6 | 0 | 18.07% |
| MKC240517P00085000 | 3/18/2024 3:45 PM | 85 | 16.20 | 11.10 | 12.90 | 0.00 | 0.00% | - | 0 | 67.09% |
| MKC240517P00090000 | 4/12/2024 5:15 PM | 90 | 18.20 | 15.00 | 15.30 | 0.00 | 0.00% | 1 | 0 | 44.63% |
Related Tickers
HRL Hormel Foods Corporation
35.25
+0.30%
SJM The J. M. Smucker Company
117.21
-0.21%
CPB Campbell Soup Company
45.32
+0.44%
K Kellanova
58.05
+0.12%
GIS General Mills, Inc.
71.06
-0.16%
CAG Conagra Brands, Inc.
31.33
+0.72%
KLG WK Kellogg Co
23.32
+5.95%
LW Lamb Weston Holdings, Inc.
83.58
+1.77%
KHC The Kraft Heinz Company
38.17
+0.05%
NSRGY Nestlé S.A.
102.96
+0.06%