Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $77.13 as of 11/20/2024 8:26:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.30 | 44.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 35.30 | 39.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 30.40 | 34.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 26.20 | 28.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 55.00 | 21.20 | 23.90 | 16.40 | 0.00 | 0.00% | 0 | 21 | 0.66 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 16.10 | 17.70 | 12.10 | 0.00 | 0.00% | 0 | 12 | 0.50 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 10.50 | 13.50 | 17.00 | 0.00 | 0.00% | 0 | 44 | 0.40 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 7.40 | 8.10 | 6.82 | +0.82 | +13.67% | 21 | 49 | 0.29 | 0.95 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 3.10 | 3.30 | 3.16 | +0.96 | +43.64% | 1,485 | 2,884 | 0.20 | 0.73 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 0.55 | 0.70 | 0.65 | +0.35 | +116.67% | 66 | 794 | 0.18 | 0.27 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 929 | 0.22 | 0.03 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 318 | 0.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 107 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 687 | 0.72 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.43 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 264 | 0.24 | -0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 0.60 | 0.85 | 0.70 | -0.72 | -50.71% | 42 | 9,691 | 0.19 | -0.27 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 3.10 | 3.50 | 4.42 | -1.78 | -28.71% | 2 | 500 | 0.18 | -0.73 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 7.00 | 9.90 | 12.06 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 90.00 | 12.00 | 13.90 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:47 PM EST |
| 95.00 | 17.00 | 19.90 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:47 PM EST |
| 100.00 | 21.90 | 24.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 105.00 | 26.70 | 29.90 | 24.80 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:47 PM EST |
| 110.00 | 31.00 | 34.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 36.00 | 39.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |