Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $75.88 as of 1/3/2025 3:32:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.20 | 38.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 45.00 | 29.40 | 33.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 50.00 | 24.50 | 27.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 55.00 | 19.40 | 22.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/3/2025 3:59:54 PM EST | |||
| 60.00 | 15.40 | 17.90 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 1/3/2025 3:59:54 PM EST | |||
| 65.00 | 9.70 | 13.00 | % | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.02 | 1/3/2025 3:59:54 PM EST | |||
| 70.00 | 5.30 | 8.30 | % | 0 | 0 | 0.23 | 0.80 | 0.03 | -0.03 | 1/3/2025 3:59:54 PM EST | |||
| 75.00 | 3.20 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 149 | 0.23 | 0.60 | 0.06 | -0.03 | 1/2/2025 | 1/3/2025 3:59:54 PM EST |
| 80.00 | 0.95 | 1.15 | 1.17 | -0.23 | -16.43% | 13 | 338 | 0.22 | 0.30 | 0.06 | -0.03 | 1/3/2025 | 1/3/2025 3:59:54 PM EST |
| 85.00 | 0.15 | 0.35 | 0.20 | -0.15 | -42.86% | 6 | 116 | 0.21 | 0.10 | 0.03 | -0.01 | 1/3/2025 | 1/3/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.02 | 0.01 | 0.00 | 12/23/2024 | 1/3/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 1/3/2025 3:59:54 PM EST | |||
| 60.00 | 0.05 | 0.75 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.01 | 1/3/2025 3:59:54 PM EST | |||
| 65.00 | 0.25 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.09 | 0.02 | -0.02 | 1/2/2025 | 1/3/2025 3:59:54 PM EST |
| 70.00 | 0.65 | 0.85 | 0.66 | 0.00 | 0.00% | 0 | 47 | 0.27 | -0.20 | 0.03 | -0.03 | 1/2/2025 | 1/3/2025 3:59:54 PM EST |
| 75.00 | 1.90 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.40 | 0.06 | -0.03 | 1/2/2025 | 1/3/2025 3:59:54 PM EST |
| 80.00 | 3.60 | 6.70 | 4.77 | -0.23 | -4.60% | 1 | 28 | 0.22 | -0.70 | 0.06 | -0.03 | 1/3/2025 | 1/3/2025 3:59:54 PM EST |
| 85.00 | 6.90 | 10.20 | % | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.01 | 1/3/2025 3:59:54 PM EST | |||
| 90.00 | 12.80 | 15.30 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 95.00 | 17.90 | 20.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 100.00 | 22.70 | 25.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 105.00 | 26.90 | 31.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 110.00 | 32.10 | 36.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 115.00 | 37.00 | 41.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST | |||
| 120.00 | 41.80 | 46.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:54 PM EST |