Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $81.46 as of 3/28/2025 8:25:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.60 | 38.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 29.60 | 33.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 24.60 | 28.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 19.60 | 23.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 14.60 | 18.60 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.53 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 9.70 | 13.80 | 11.37 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.96 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 5.70 | 8.50 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.84 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 3.20 | 3.40 | 3.37 | -0.13 | -3.72% | 53 | 81 | 0.21 | 0.60 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.90 | 1.00 | 1.05 | +0.02 | +1.95% | 26 | 175 | 0.19 | 0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 120 | 0.19 | 0.07 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.04 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.50 | 0.65 | 0.52 | -0.04 | -7.15% | 28 | 35 | 0.23 | -0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 1.75 | 1.85 | 1.70 | +0.20 | +13.34% | 3 | 56 | 0.21 | -0.40 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 4.40 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.72 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 6.80 | 10.10 | % | 0 | 0 | 0.25 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 12.90 | 14.40 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 16.70 | 20.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 22.30 | 26.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 26.70 | 30.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 31.70 | 35.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 36.70 | 40.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |