Dark

Check out our API

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 Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
345	4,014	569	997

MKC Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

MKC Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

MKC Jun 20, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

MKC Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			MKC250620C00125000
120 C	0	0%	0			MKC250620C00120000
115 C	0.35	0%	1	1	10-01	MKC250620C00115000
110 C	0.30	0%	4	2	03-21	MKC250620C00110000
105 C	0	0%	0			MKC250620C00105000
100 C	0.26	-58.73%	1	50	03-13	MKC250620C00100000
95 C	0.05	-54.55%	1	128	04-24	MKC250620C00095000
90 C	0.05	-28.57%	7	1,112	05-06	MKC250620C00090000
85 C	0.15	-25.00%	26	1,025	05-08	MKC250620C00085000
80 C	1.05	+66.67%	292	1,696	05-08	MKC250620C00080000
75 C	3.70	+60.87%	4	263	05-08	MKC250620C00075000
70 C	5.91	-13.34%	40	53	05-06	MKC250620C00070000
65 C	12.60	+23.53%	1	5	07-19	MKC250620C00065000
60 C	19.60	+9.93%	6	21	04-04	MKC250620C00060000
55 C	26.38	+16.93%	2	2	03-28	MKC250620C00055000
50 C	0	0%	0			MKC250620C00050000
45 C	0	0%	0			MKC250620C00045000
40 C	40.48	0%	2	1	02-21	MKC250620C00040000
35 C	0	0%	0			MKC250620C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			MKC250620P00125000
120 P	0	0%	0			MKC250620P00120000
115 P	0	0%	0			MKC250620P00115000
110 P	0	0%	0			MKC250620P00110000
105 P	20.84	0%	1	1	03-03	MKC250620P00105000
100 P	0	0%	0			MKC250620P00100000
95 P	22.70	+52.25%	1	2	04-08	MKC250620P00095000
90 P	12.94	+37.66%	2	15	05-08	MKC250620P00090000
85 P	9.25	-22.33%	5	67	05-05	MKC250620P00085000
80 P	5.50	-13.11%	17	484	05-07	MKC250620P00080000
75 P	2.20	-4.35%	24	464	05-07	MKC250620P00075000
70 P	0.42	-47.50%	10	277	05-08	MKC250620P00070000
65 P	0.26	-7.14%	1	119	05-06	MKC250620P00065000
60 P	0.63	+162.50%	1	125	04-10	MKC250620P00060000
55 P	0.35	0.00%	1	8	03-13	MKC250620P00055000
50 P	0.12	-62.50%	2	1	02-07	MKC250620P00050000
45 P	0.70	0%	3	3	06-26	MKC250620P00045000
40 P	0	0%	0			MKC250620P00040000
35 P	0	0%	0			MKC250620P00035000

Share