Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $81.46 as of 3/31/2025 4:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.70 | 44.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 45.00 | 35.60 | 39.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 50.00 | 30.90 | 34.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 55.00 | 26.50 | 28.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 60.00 | 22.30 | 22.80 | 24.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:47 PM EST |
| 65.00 | 17.00 | 18.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 70.00 | 11.60 | 12.80 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 75.00 | 7.50 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 659 | 0.37 | 0.94 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 80.00 | 2.95 | 3.20 | 3.05 | +0.66 | +27.62% | 178 | 2,845 | 0.25 | 0.72 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 85.00 | 0.45 | 0.55 | 0.54 | +0.29 | +116.00% | 283 | 1,644 | 0.22 | 0.23 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 90.00 | 0.00 | 0.10 | 0.12 | +0.07 | +140.00% | 17 | 530 | 0.26 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 3 | 11 | 0.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 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 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 157 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 70.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 4 | 144 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 75.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 91 | 1,073 | 0.26 | -0.06 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 80.00 | 0.65 | 0.80 | 0.65 | -0.34 | -34.35% | 148 | 7,687 | 0.23 | -0.28 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 85.00 | 3.20 | 3.40 | 3.20 | -2.25 | -41.29% | 7 | 125 | 0.21 | -0.77 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 90.00 | 6.70 | 8.30 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 95.00 | 11.60 | 13.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 100.00 | 17.70 | 18.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 105.00 | 22.60 | 23.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 110.00 | 27.20 | 28.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 115.00 | 31.30 | 33.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST |