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 | 35.30 | 39.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 30.30 | 34.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 26.10 | 28.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 20.50 | 23.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 16.30 | 18.80 | 18.43 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.97 | 0.01 | -0.02 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 11.10 | 13.60 | 9.70 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.91 | 0.01 | -0.03 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 6.10 | 8.00 | 8.27 | 0.00 | 0.00% | 0 | 98 | 0.15 | 0.83 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 3.80 | 4.10 | 3.98 | -0.72 | -15.32% | 381 | 904 | 0.25 | 0.66 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 1.30 | 1.40 | 1.30 | -0.55 | -29.73% | 8 | 657 | 0.22 | 0.34 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | -0.10 | -22.23% | 2 | 1,066 | 0.22 | 0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 267 | 0.38 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 207 | 0.42 | 0.01 | 0.01 | 0.00 | 12/24/2024 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 80 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 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 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.03 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 85 | 0.34 | -0.09 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.50 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 575 | 0.28 | -0.17 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 1.50 | 1.65 | 1.60 | +0.10 | +6.67% | 8 | 471 | 0.24 | -0.34 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 3.90 | 4.10 | 3.39 | 0.00 | 0.00% | 0 | 286 | 0.22 | -0.66 | 0.07 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 7.40 | 10.10 | 14.06 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.83 | 0.04 | -0.02 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 12.30 | 14.70 | 18.69 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.96 | 0.01 | -0.01 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 16.80 | 19.90 | 17.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 12/6/2024 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 21.90 | 24.10 | 26.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 26.50 | 29.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 30.90 | 35.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 36.10 | 40.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 40.90 | 45.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |