Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $72.70 as of 4/18/2024 10:03:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.80 | 39.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:58:50 PM EST | |||
| 40.00 | 30.80 | 34.70 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:58:50 PM EST | |||
| 45.00 | 25.80 | 29.80 | 31.40 | 0.00 | 0.00% | 0 | 0 | 8.19 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/18/2024 3:58:50 PM EST |
| 50.00 | 20.30 | 23.40 | 18.73 | 0.00 | 0.00% | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 4/18/2024 3:58:50 PM EST |
| 55.00 | 15.80 | 19.80 | 22.00 | 0.00 | 0.00% | 0 | 0 | 4.57 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/18/2024 3:58:50 PM EST |
| 60.00 | 11.10 | 14.80 | 16.70 | 0.00 | 0.00% | 0 | 0 | 4.39 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/18/2024 3:58:50 PM EST |
| 65.00 | 6.60 | 9.90 | 7.26 | -0.24 | -3.20% | 2 | 23 | 1.53 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:58:50 PM EST |
| 70.00 | 1.15 | 4.70 | 1.95 | 0.00 | 0.00% | 0 | 77 | 0.92 | 0.99 | 0.01 | -0.02 | 4/17/2024 | 4/18/2024 3:58:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.13 | +0.08 | +160.00% | 2 | 2,112 | 0.38 | 0.01 | 0.04 | -0.02 | 4/18/2024 | 4/18/2024 3:58:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 3 | 1,975 | 0.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:58:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 478 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:58:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,647 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:58:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:58:50 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.97 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:58:50 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:58:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:58:50 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:58:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 3.27 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/18/2024 3:58:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 190 | 2.53 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:58:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 679 | 1.83 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:58:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,701 | 1.17 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:58:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 54 | 1,927 | 0.50 | -0.01 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:58:50 PM EST |
| 75.00 | 1.95 | 2.90 | 2.70 | 0.00 | 0.00% | 0 | 1,458 | 0.62 | -0.99 | 0.04 | -0.02 | 4/17/2024 | 4/18/2024 3:58:50 PM EST |
| 80.00 | 6.20 | 9.40 | 8.25 | 0.00 | 0.00% | 0 | 107 | 1.12 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:58:50 PM EST |
| 85.00 | 10.20 | 14.00 | 13.12 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:58:50 PM EST |
| 90.00 | 14.90 | 19.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:58:50 PM EST |
| 95.00 | 20.80 | 24.20 | 17.13 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:58:50 PM EST |
| 100.00 | 25.20 | 29.20 | 22.09 | 0.00 | 0.00% | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:58:50 PM EST |