Dark

Check out our Level2View

MKC
McCormick & Company, Incorporated Non-VTG CS
stock NYSE

At Close

May 9, 2025 3:59:54 PM EDT

76.07USD-0.197%(-0.15)1,490,190

76.05Bid 76.09Ask 0.04Spread

Pre-market

May 6, 2025 8:00:30 AM EDT

75.40USD-1.076%(-0.82)0

After-hours

May 9, 2025 4:00:30 PM EDT

76.07USD+0.026%(+0.02)4,169

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,560	1,204	172	790

MKC May 16, 2025 Exp. - Volume by Strike

Puts

Calls

MKC May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

MKC May 16, 2025 Exp. - Max Pain @ $75.00

Puts

Calls

MKC May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0	0%	0			MKC250516C00120000
115 C	0	0%	0			MKC250516C00115000
110 C	0.05	-87.50%	1	3	05-01	MKC250516C00110000
105 C	0.02	-95.45%	2	2	05-01	MKC250516C00105000
100 C	0	0%	0			MKC250516C00100000
95 C	0.01	-96.55%	1	1	04-17	MKC250516C00095000
90 C	0.08	-60.00%	10	153	05-02	MKC250516C00090000
85 C	0.11	+120.00%	10	237	05-02	MKC250516C00085000
80 C	0.09	+12.50%	2	808	05-08	MKC250516C00080000
75 C	2.35	+88.00%	11	1,519	05-08	MKC250516C00075000
70 C	5.72	-3.05%	1	38	05-08	MKC250516C00070000
65 C	15.70	0%	6	3	03-21	MKC250516C00065000
60 C	0	0%	0			MKC250516C00060000
55 C	0	0%	0			MKC250516C00055000
50 C	0	0%	0			MKC250516C00050000
45 C	0	0%	0			MKC250516C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			MKC250516P00120000
115 P	0	0%	0			MKC250516P00115000
110 P	0	0%	0			MKC250516P00110000
105 P	0	0%	0			MKC250516P00105000
100 P	0	0%	0			MKC250516P00100000
95 P	0	0%	0			MKC250516P00095000
90 P	0	0%	0			MKC250516P00090000
85 P	11.50	+27.78%	2	4	04-08	MKC250516P00085000
80 P	3.00	-49.15%	2	168	05-08	MKC250516P00080000
75 P	0.71	-33.02%	5	614	05-08	MKC250516P00075000
70 P	0.15	-16.67%	11	170	05-07	MKC250516P00070000
65 P	0.17	+13.33%	4	4	04-25	MKC250516P00065000
60 P	0.11	0%	1	1	04-15	MKC250516P00060000
55 P	0	0%	0			MKC250516P00055000
50 P	0.13	+62.50%	1	1	04-23	MKC250516P00050000
45 P	0	0%	0			MKC250516P00045000

Share