Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $71.31 as of 5/23/2025 3:18:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.30 | 33.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 45.00 | 24.50 | 28.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 50.00 | 19.60 | 22.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 55.00 | 15.40 | 17.50 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 60.00 | 11.10 | 12.30 | % | 0 | 0 | 0.34 | 0.90 | 0.02 | -0.02 | 5/23/2025 3:59:58 PM EST | |||
| 65.00 | 5.80 | 8.00 | % | 0 | 0 | 0.42 | 0.78 | 0.03 | -0.03 | 5/23/2025 3:59:58 PM EST | |||
| 70.00 | 3.70 | 4.00 | 3.85 | -2.79 | -42.02% | 12 | 1 | 0.29 | 0.58 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 75.00 | 1.30 | 1.75 | 1.36 | -0.09 | -6.21% | 5 | 9 | 0.26 | 0.32 | 0.05 | -0.02 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 80.00 | 0.30 | 0.45 | 0.36 | -0.09 | -20.00% | 1 | 66 | 0.24 | 0.11 | 0.03 | -0.01 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.03 | 0.01 | 0.00 | 5/19/2025 | 5/23/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 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 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 55.00 | 0.05 | 0.75 | % | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 60.00 | 0.40 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.10 | 0.02 | -0.02 | 5/19/2025 | 5/23/2025 3:59:58 PM EST |
| 65.00 | 1.00 | 1.15 | 1.15 | +0.15 | +15.00% | 11 | 5 | 0.31 | -0.22 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 70.00 | 2.20 | 2.65 | 2.70 | +0.41 | +17.91% | 19 | 11 | 0.27 | -0.42 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 75.00 | 5.00 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 54 | 0.31 | -0.68 | 0.05 | -0.02 | 5/22/2025 | 5/23/2025 3:59:58 PM EST |
| 80.00 | 8.50 | 10.70 | % | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 85.00 | 13.20 | 15.40 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 90.00 | 16.90 | 20.90 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 95.00 | 21.90 | 25.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 100.00 | 26.90 | 30.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 105.00 | 31.90 | 35.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 110.00 | 36.90 | 40.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST |