Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $78.03 as of 2/4/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.10 | 39.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 30.10 | 34.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 25.80 | 29.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 20.50 | 23.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 15.40 | 18.50 | 14.13 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 10.50 | 13.70 | 10.18 | 0.00 | 0.00% | 0 | 17 | 0.93 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 6.50 | 8.60 | 7.50 | 0.00 | 0.00% | 2 | 138 | 0.66 | 0.94 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 1.60 | 3.00 | 2.83 | -0.17 | -5.67% | 1,199 | 2,344 | 0.17 | 0.69 | 0.09 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.25 | 0.40 | 0.33 | -0.27 | -45.00% | 56 | 767 | 0.20 | 0.18 | 0.09 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 179 | 0.27 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 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 | 1.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 97 | 691 | 0.27 | -0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.55 | 1.30 | 0.65 | +0.30 | +85.72% | 1,021 | 274 | 0.26 | -0.31 | 0.09 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 2.00 | 4.60 | 2.81 | 0.00 | 0.00% | 0 | 72 | 0.22 | -0.82 | 0.09 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 6.60 | 9.70 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 12.10 | 14.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 16.50 | 19.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 21.50 | 24.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 26.20 | 29.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 31.30 | 35.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 36.50 | 40.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 40.90 | 45.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |