Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $74.21 as of 5/21/2025 3:18:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.70 | 39.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 40.00 | 30.80 | 34.90 | 40.48 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/21/2025 4:00:03 PM EST |
| 45.00 | 25.80 | 29.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 50.00 | 20.80 | 25.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 55.00 | 15.90 | 20.00 | 26.38 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/21/2025 4:00:03 PM EST |
| 60.00 | 11.20 | 15.10 | 19.60 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/21/2025 4:00:03 PM EST |
| 65.00 | 7.50 | 9.40 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.92 | 0.02 | -0.02 | 7/19/2024 | 5/21/2025 4:00:03 PM EST |
| 70.00 | 3.60 | 3.90 | 3.85 | -1.23 | -24.22% | 91 | 107 | 0.24 | 0.73 | 0.07 | -0.04 | 5/21/2025 | 5/21/2025 4:00:03 PM EST |
| 75.00 | 0.15 | 1.00 | 0.93 | -0.52 | -35.87% | 6 | 1,700 | 0.16 | 0.33 | 0.08 | -0.03 | 5/21/2025 | 5/21/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 0.25 | 0.20 | -0.04 | -16.67% | 321 | 1,706 | 0.23 | 0.05 | 0.03 | -0.01 | 5/21/2025 | 5/21/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 927 | 0.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 1,110 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 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 | 0.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 5/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/21/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.46 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/21/2025 4:00:03 PM EST |
| 65.00 | 0.20 | 0.45 | 0.30 | +0.15 | +100.00% | 34 | 156 | 0.32 | -0.08 | 0.02 | -0.02 | 5/21/2025 | 5/21/2025 4:00:03 PM EST |
| 70.00 | 0.80 | 0.95 | 0.90 | +0.45 | +100.00% | 88 | 306 | 0.24 | -0.27 | 0.07 | -0.04 | 5/21/2025 | 5/21/2025 4:00:03 PM EST |
| 75.00 | 2.90 | 3.20 | 3.07 | +0.91 | +42.13% | 34 | 499 | 0.21 | -0.67 | 0.08 | -0.03 | 5/21/2025 | 5/21/2025 4:00:03 PM EST |
| 80.00 | 6.30 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 488 | 0.31 | -0.95 | 0.03 | -0.01 | 5/19/2025 | 5/21/2025 4:00:03 PM EST |
| 85.00 | 10.30 | 13.20 | 10.20 | 0.00 | 0.00% | 0 | 27 | 0.50 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 4:00:03 PM EST |
| 90.00 | 15.30 | 18.10 | 12.94 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 4:00:03 PM EST |
| 95.00 | 20.30 | 23.80 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/21/2025 4:00:03 PM EST |
| 100.00 | 25.30 | 29.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 105.00 | 30.30 | 34.50 | 20.84 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/21/2025 4:00:03 PM EST |
| 110.00 | 35.30 | 39.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 115.00 | 40.30 | 44.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 120.00 | 45.30 | 49.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST | |||
| 125.00 | 50.30 | 54.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:03 PM EST |