Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $80.14 as of 2/21/2025 8:53:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.40 | 41.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 33.40 | 37.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 28.70 | 32.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 23.50 | 26.10 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 18.80 | 21.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 13.90 | 16.60 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 9.10 | 11.30 | % | 0 | 0 | 0.40 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 6.00 | 6.70 | % | 0 | 0 | 0.25 | 0.77 | 0.04 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 2.80 | 3.50 | 2.84 | +0.44 | +18.34% | 16 | 15 | 0.24 | 0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.75 | 1.25 | 1.00 | % | 4 | 0 | 0.21 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 90.00 | 0.20 | 0.35 | % | 0 | 0 | 0.21 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 0.90 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.05 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.05 | 1.05 | % | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.25 | 0.95 | % | 0 | 0 | 0.32 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.85 | 1.35 | 1.20 | % | 2 | 0 | 0.26 | -0.23 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 80.00 | 2.40 | 3.20 | % | 0 | 0 | 0.24 | -0.46 | 0.06 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 4.60 | 6.00 | % | 0 | 0 | 0.24 | -0.75 | 0.05 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 9.10 | 11.90 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 13.30 | 16.90 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 19.20 | 21.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 23.30 | 26.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 27.90 | 31.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 33.10 | 36.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |