Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $83.04 as of 9/6/2024 3:59:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.10 | 49.40 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 41.10 | 45.10 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 36.10 | 39.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 50.00 | 31.10 | 35.30 | 19.00 | 0.00 | 0.00% | 0 | 5 | 2.40 | 1.00 | 0.00 | -0.01 | 1/24/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 26.00 | 30.10 | 14.60 | 0.00 | 0.00% | 0 | 18 | 2.04 | 1.00 | 0.00 | -0.01 | 6/25/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 21.20 | 25.00 | 21.89 | 0.00 | 0.00% | 0 | 31 | 1.69 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 17.80 | 18.50 | 13.50 | 0.00 | 0.00% | 0 | 88 | 0.90 | 1.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 12.80 | 14.20 | 11.66 | 0.00 | 0.00% | 0 | 1,175 | 0.90 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 7.90 | 8.60 | 8.20 | 0.00 | 0.00% | 0 | 2,527 | 0.49 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 3.30 | 3.50 | 3.75 | -0.04 | -1.06% | 11 | 870 | 0.22 | 0.81 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 0.45 | 0.55 | 0.51 | -0.09 | -15.00% | 267 | 413 | 0.19 | 0.26 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 252 | 0.25 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.11 | -0.16 | -59.26% | 15 | 53 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 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 | 0.20 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.85 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 167 | 1.03 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 701 | 1.08 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 243 | 0.86 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 542 | 0.49 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 536 | 0.46 | -0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.25 | 0.40 | 0.33 | -0.01 | -2.95% | 2 | 756 | 0.21 | -0.19 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 2.30 | 2.60 | 2.95 | 0.00 | 0.00% | 0 | 22 | 0.18 | -0.74 | 0.11 | -0.04 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 6.50 | 7.60 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 11.10 | 12.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 16.20 | 19.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 105.00 | 20.00 | 23.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 25.10 | 29.10 | 33.85 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |