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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
237	455	12	405

MKC Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MKC Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MKC Jan 15, 2027 Exp. - Max Pain @ $70.00

Puts

Calls

MKC Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			MKC270115C00125000
120 C	0.05	0%	1	1	12-03	MKC270115C00120000
115 C	0	0%	0			MKC270115C00115000
110 C	1.89	0%	24	0	02-14	MKC270115C00110000
105 C	3.15	-4.55%	3	2	04-01	MKC270115C00105000
100 C	2.60	-1.89%	4	386	05-02	MKC270115C00100000
95 C	3.40	-34.62%	2	6	04-15	MKC270115C00095000
90 C	5.18	+3.39%	2	11	01-31	MKC270115C00090000
85 C	6.02	-1.31%	1	28	04-28	MKC270115C00085000
80 C	8.90	-23.28%	2	21	04-24	MKC270115C00080000
75 C	13.80	0.00%	124	127	04-04	MKC270115C00075000
70 C	18.40	+13.58%	1	96	03-31	MKC270115C00070000
65 C	16.70	-25.78%	7	9	04-08	MKC270115C00065000
60 C	25.73	+36.86%	2	1	02-28	MKC270115C00060000
55 C	23.18	0%	2	1	01-24	MKC270115C00055000
50 C	32.49	0%	6	3	10-04	MKC270115C00050000
45 C	0	0%	0			MKC270115C00045000
40 C	0	0%	0			MKC270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			MKC270115P00125000
120 P	0	0%	0			MKC270115P00120000
115 P	0	0%	0			MKC270115P00115000
110 P	0	0%	0			MKC270115P00110000
105 P	26.48	0%	2	1	11-01	MKC270115P00105000
100 P	21.31	-3.14%	1	1	10-14	MKC270115P00100000
95 P	0	0%	0			MKC270115P00095000
90 P	12.00	-11.37%	1	1	03-04	MKC270115P00090000
85 P	9.15	-24.07%	10	6	03-07	MKC270115P00085000
80 P	6.24	-29.33%	3	3	03-03	MKC270115P00080000
75 P	8.30	-2.35%	13	16	04-24	MKC270115P00075000
70 P	5.30	-10.92%	1	351	01-27	MKC270115P00070000
65 P	4.00	-18.37%	2	2	01-28	MKC270115P00065000
60 P	2.40	+14.29%	1	11	03-26	MKC270115P00060000
55 P	1.70	-24.44%	3	3	02-20	MKC270115P00055000
50 P	0	0%	0			MKC270115P00050000
45 P	0	0%	0			MKC270115P00045000
40 P	1.00	+2.04%	20	22	02-24	MKC270115P00040000

Share