Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $75.56 as of 4/26/2024 3:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.90 | 42.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 34.00 | 37.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 29.20 | 32.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 50.00 | 23.90 | 27.90 | 22.00 | 0.00 | 0.00% | 0 | 3 | 1.70 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 20.70 | 22.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 60.00 | 15.60 | 16.50 | 16.85 | 0.00 | 0.00% | 0 | 11 | 0.79 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 10.70 | 11.80 | 8.12 | 0.00 | 0.00% | 0 | 10 | 0.63 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 4.60 | 6.30 | 5.87 | 0.00 | 0.00% | 0 | 260 | 0.20 | 0.94 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 1.90 | 2.05 | 2.06 | +0.24 | +13.19% | 7 | 1,635 | 0.19 | 0.62 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 0.15 | 0.20 | 0.20 | +0.02 | +11.12% | 1 | 1,027 | 0.17 | 0.14 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.37 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 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 | 1.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 420 | 0.47 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 1 | 329 | 0.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 3 | 383 | 0.23 | -0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 0.95 | 1.05 | 1.00 | -0.25 | -20.00% | 5 | 954 | 0.20 | -0.38 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 4.00 | 6.00 | 6.43 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.86 | 0.06 | -0.02 | 4/11/2024 | 4/26/2024 3:59:52 PM EST |
| 85.00 | 9.00 | 9.50 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 13.90 | 14.40 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 18.80 | 20.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 22.70 | 25.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 27.30 | 31.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |