Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,115.40 -146.70 (-0.23%) CMC Crypto 200
1,321.45 -38.88 (-2.86%)
McCormick & Company, Incorporated (MKC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC250117C00035000 | 2023-10-25 1:51PM EDT | 35.00 | 30.25 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 71.48% |
| MKC250117C00040000 | 2023-12-08 3:39PM EDT | 40.00 | 28.34 | 26.00 | 30.90 | 0.00 | - | - | 0 | 70.48% |
| MKC250117C00045000 | 2024-03-27 11:32AM EDT | 45.00 | 31.83 | 29.80 | 33.50 | 0.00 | - | 1 | 2 | 104.96% |
| MKC250117C00050000 | 2024-03-26 2:20PM EDT | 50.00 | 27.13 | 24.80 | 28.10 | 0.00 | - | 3 | 22 | 87.90% |
| MKC250117C00055000 | 2023-12-27 12:26PM EDT | 55.00 | 16.80 | 16.90 | 17.30 | 0.00 | - | 32 | 82 | 47.71% |
| MKC250117C00060000 | 2024-05-24 3:29PM EDT | 60.00 | 14.80 | 10.90 | 11.30 | 0.00 | - | 1 | 70 | 30.92% |
| MKC250117C00065000 | 2024-05-29 10:31AM EDT | 65.00 | 9.80 | 7.40 | 7.80 | 0.00 | - | 1 | 343 | 28.68% |
| MKC250117C00070000 | 2024-06-20 2:23PM EDT | 70.00 | 5.20 | 4.70 | 5.00 | 0.00 | - | 5 | 202 | 26.96% |
| MKC250117C00075000 | 2024-06-17 10:13AM EDT | 75.00 | 2.80 | 2.75 | 3.10 | 0.00 | - | 1 | 90 | 26.39% |
| MKC250117C00080000 | 2024-06-20 10:38AM EDT | 80.00 | 1.65 | 1.50 | 2.00 | 0.00 | - | 10 | 989 | 27.04% |
| MKC250117C00085000 | 2024-06-17 1:10PM EDT | 85.00 | 1.03 | 0.75 | 0.90 | 0.00 | - | 41 | 215 | 24.68% |
| MKC250117C00090000 | 2024-06-18 11:08AM EDT | 90.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 19 | 93 | 25.46% |
| MKC250117C00095000 | 2024-06-12 3:20PM EDT | 95.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 222 | 27.78% |
| MKC250117C00100000 | 2024-06-14 2:57PM EDT | 100.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 1 | 193 | 35.35% |
| MKC250117C00105000 | 2024-03-26 10:10AM EDT | 105.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 15 | 28 | 34.77% |
| MKC250117C00110000 | 2024-02-09 11:37AM EDT | 110.00 | 0.15 | 0.20 | 1.55 | 0.00 | - | 2 | 19 | 49.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC250117P00030000 | 2024-06-04 1:03PM EDT | 30.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 74 | 54.30% |
| MKC250117P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 25.00% |
| MKC250117P00040000 | 2024-04-23 11:27AM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 12.50% |
| MKC250117P00045000 | 2024-06-18 3:41PM EDT | 45.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 40 | 36.18% |
| MKC250117P00050000 | 2024-06-04 2:19PM EDT | 50.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 234 | 31.62% |
| MKC250117P00055000 | 2024-06-17 11:20AM EDT | 55.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 236 | 28.15% |
| MKC250117P00060000 | 2024-06-10 10:02AM EDT | 60.00 | 2.10 | 1.15 | 1.80 | 0.00 | - | 1 | 237 | 25.75% |
| MKC250117P00065000 | 2024-06-11 2:05PM EDT | 65.00 | 3.26 | 3.00 | 3.30 | 0.00 | - | 1 | 247 | 24.45% |
| MKC250117P00070000 | 2024-06-03 1:44PM EDT | 70.00 | 4.40 | 5.20 | 5.50 | 0.00 | - | 1 | 152 | 23.02% |
| MKC250117P00075000 | 2024-06-18 11:19AM EDT | 75.00 | 8.55 | 8.10 | 8.90 | 0.00 | - | 1 | 305 | 23.73% |
| MKC250117P00080000 | 2024-06-07 11:44AM EDT | 80.00 | 12.10 | 11.00 | 13.70 | 0.00 | - | 8 | 164 | 29.27% |
| MKC250117P00085000 | 2024-05-22 3:43PM EDT | 85.00 | 12.40 | 15.70 | 18.90 | 0.00 | - | 2 | 48 | 36.11% |
| MKC250117P00090000 | 2024-06-10 10:30AM EDT | 90.00 | 22.70 | 19.80 | 23.40 | 0.00 | - | 1 | 3 | 37.93% |
| MKC250117P00095000 | 2023-09-21 9:45AM EDT | 95.00 | 17.60 | 34.90 | 35.80 | 0.00 | - | - | 15 | 80.53% |
| MKC250117P00100000 | 2023-09-29 10:11AM EDT | 100.00 | 24.90 | 36.00 | 38.10 | 0.00 | - | 1 | 1 | 68.30% |
© 2024 Yahoo. All rights reserved.