Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,797.84 -600.34 (-0.88%) CMC Crypto 200
1,462.67 -22.02 (-1.48%)
McCormick & Company, Incorporated (MKC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116C00030000 | 2024-01-09 11:14AM EDT | 30.00 | 37.80 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKC260116C00035000 | 2023-11-27 11:18AM EDT | 35.00 | 32.39 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 28.76% |
| MKC260116C00040000 | 2024-01-23 11:57AM EDT | 40.00 | 27.76 | 28.80 | 30.90 | 0.00 | - | 4 | 4 | 0.00% |
| MKC260116C00045000 | 2024-03-06 4:30PM EDT | 45.00 | 25.95 | 30.70 | 35.40 | 0.00 | - | 1 | 2 | 58.55% |
| MKC260116C00050000 | 2024-03-25 11:14AM EDT | 50.00 | 23.30 | 27.40 | 29.00 | 0.00 | - | 1 | 14 | 50.54% |
| MKC260116C00055000 | 2024-05-24 10:02AM EDT | 55.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MKC260116C00060000 | 2024-03-22 2:20PM EDT | 60.00 | 16.34 | 17.50 | 20.70 | 0.00 | - | 2 | 3 | 43.42% |
| MKC260116C00065000 | 2024-04-29 2:17PM EDT | 65.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| MKC260116C00070000 | 2024-03-26 2:10PM EDT | 70.00 | 15.58 | 14.10 | 15.10 | 0.00 | - | 1 | 11 | 40.45% |
| MKC260116C00075000 | 2024-05-20 2:36PM EDT | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 0.78% |
| MKC260116C00080000 | 2024-05-21 11:49AM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 1.56% |
| MKC260116C00085000 | 2024-04-19 2:33PM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| MKC260116C00090000 | 2024-05-21 10:39AM EDT | 90.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| MKC260116C00095000 | 2024-04-05 2:07PM EDT | 95.00 | 4.45 | 4.20 | 4.60 | 0.00 | - | 65 | 41 | 31.50% |
| MKC260116C00100000 | 2024-05-01 2:21PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 49 | 38 | 6.25% |
| MKC260116C00105000 | 2024-04-16 1:04PM EDT | 105.00 | 2.10 | 1.95 | 2.50 | 0.00 | - | 1 | 1 | 29.23% |
| MKC260116C00110000 | 2024-05-01 2:20PM EDT | 110.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 49 | 1 | 6.25% |
| MKC260116C00115000 | 2024-03-28 2:16PM EDT | 115.00 | 1.95 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 29.96% |
| MKC260116C00120000 | 2024-04-24 2:20PM EDT | 120.00 | 1.25 | 0.60 | 1.00 | 0.00 | - | 1 | 7 | 27.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKC260116P00030000 | 2024-04-12 3:08PM EDT | 30.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 6 | 257 | 42.82% |
| MKC260116P00035000 | 2023-12-01 12:22PM EDT | 35.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 2 | 19 | 43.58% |
| MKC260116P00040000 | 2024-04-15 11:03AM EDT | 40.00 | 0.86 | 0.05 | 2.00 | 0.00 | - | 1 | 24 | 41.87% |
| MKC260116P00045000 | 2024-05-01 9:36AM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| MKC260116P00050000 | 2024-05-22 10:10AM EDT | 50.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 393 | 6.25% |
| MKC260116P00055000 | 2024-05-23 12:16PM EDT | 55.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 6.25% |
| MKC260116P00060000 | 2024-05-23 12:12PM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| MKC260116P00065000 | 2024-05-23 12:11PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 1.56% |
| MKC260116P00070000 | 2024-05-23 12:11PM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.39% |
| MKC260116P00075000 | 2024-05-21 10:13AM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MKC260116P00080000 | 2024-05-17 12:03PM EDT | 80.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MKC260116P00095000 | 2024-04-22 11:02AM EDT | 95.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.