Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $75.30 as of 5/5/2025 8:39:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.50 | 42.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 33.50 | 37.50 | 40.48 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 28.60 | 32.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 23.60 | 27.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 19.40 | 22.30 | 26.38 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 14.20 | 17.70 | 19.60 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 9.90 | 12.30 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.93 | 0.02 | -0.02 | 7/19/2024 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 6.40 | 6.70 | 6.82 | -0.87 | -11.32% | 40 | 40 | 0.27 | 0.82 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 2.80 | 2.95 | 3.10 | -0.39 | -11.18% | 61 | 276 | 0.23 | 0.57 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.70 | 0.85 | 0.80 | -0.10 | -11.12% | 24 | 1,682 | 0.21 | 0.22 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.10 | 0.20 | 0.19 | -0.06 | -24.00% | 1 | 1,039 | 0.20 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,112 | 0.26 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 50 | 0.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 125 | 0.55 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.20 | 0.40 | 0.28 | +0.03 | +12.00% | 2 | 116 | 0.31 | -0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.70 | 0.85 | 0.75 | +0.10 | +15.39% | 9 | 270 | 0.27 | -0.18 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 2.05 | 2.25 | 2.35 | +0.48 | +25.67% | 1 | 456 | 0.23 | -0.43 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 4.70 | 5.50 | 6.33 | 0.00 | 0.00% | 0 | 484 | 0.21 | -0.78 | 0.06 | -0.02 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 9.00 | 11.60 | 9.25 | -2.66 | -22.34% | 5 | 67 | 0.52 | -0.94 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 13.50 | 16.40 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 18.10 | 21.20 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 23.00 | 26.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 27.70 | 31.80 | 20.84 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 32.70 | 36.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 37.70 | 41.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 42.70 | 46.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 47.70 | 51.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |