Dark

Check out our Dark Pool Levels

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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
895	1,451	308	1,660

MKC Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

MKC Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

MKC Jan 16, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

MKC Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			MKC260116C00125000
120 C	1.20	+4.35%	1	8	12-12	MKC260116C00120000
115 C	0.55	+10.00%	4	88	03-05	MKC260116C00115000
110 C	0.50	-61.54%	1	35	04-03	MKC260116C00110000
105 C	0.80	-21.57%	2	17	04-01	MKC260116C00105000
100 C	0.50	-9.09%	6	108	05-02	MKC260116C00100000
95 C	0.80	-20.00%	3	84	05-06	MKC260116C00095000
90 C	1.72	+25.55%	2	267	05-08	MKC260116C00090000
85 C	2.50	0.00%	5	278	05-07	MKC260116C00085000
80 C	4.22	+4.20%	2	566	05-07	MKC260116C00080000
75 C	6.30	-11.27%	102	459	04-28	MKC260116C00075000
70 C	14.65	+5.40%	2	77	04-02	MKC260116C00070000
65 C	14.00	-0.71%	2	318	05-02	MKC260116C00065000
60 C	21.50	-1.38%	4	3	03-21	MKC260116C00060000
55 C	21.64	-15.47%	1	8	05-01	MKC260116C00055000
50 C	35.50	+18.33%	2	20	03-10	MKC260116C00050000
45 C	35.50	+37.22%	1	4	02-26	MKC260116C00045000
40 C	27.76	0%	4	4	01-23	MKC260116C00040000
35 C	32.39	+11.54%	1	1	11-27	MKC260116C00035000
30 C	37.80	-3.08%	1	1	01-09	MKC260116C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			MKC260116P00125000
120 P	0	0%	0			MKC260116P00120000
115 P	0	0%	0			MKC260116P00115000
110 P	0	0%	0			MKC260116P00110000
105 P	23.80	0%	1	1	10-02	MKC260116P00105000
100 P	20.10	+7.49%	32	15	10-18	MKC260116P00100000
95 P	14.10	-1.40%	1	6	04-01	MKC260116P00095000
90 P	12.02	+10.48%	10	38	03-14	MKC260116P00090000
85 P	7.50	-21.47%	7	59	03-27	MKC260116P00085000
80 P	8.40	-18.45%	5	189	04-10	MKC260116P00080000
75 P	5.90	+9.26%	3	124	05-06	MKC260116P00075000
70 P	3.60	-4.00%	2	193	05-05	MKC260116P00070000
65 P	2.60	+6.56%	26	243	05-06	MKC260116P00065000
60 P	1.65	+6.45%	1	254	05-06	MKC260116P00060000
55 P	1.05	-22.22%	10	78	04-24	MKC260116P00055000
50 P	1.25	+127.27%	1	429	04-09	MKC260116P00050000
45 P	0.44	-32.31%	3	33	04-29	MKC260116P00045000
40 P	0.55	-26.67%	1	24	04-10	MKC260116P00040000
35 P	0.19	-62.00%	2	20	04-08	MKC260116P00035000
30 P	0.30	0.00%	5	262	06-05	MKC260116P00030000

Share