Australia markets open in 1 hour 26 minutes

McKesson Corporation (MCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
602.93+5.48 (+0.92%)
At close: 04:00PM EDT
604.00 +1.07 (+0.18%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK240621C004800002024-06-14 9:59AM EDT480.00110.34118.10128.000.00-101089.06%
MCK240621C004850002024-05-30 10:04AM EDT485.0073.30113.00123.000.00-1180.47%
MCK240621C004900002024-05-13 11:35AM EDT490.0073.8092.4099.300.00-100.00%
MCK240621C005000002024-05-31 2:52PM EDT500.0063.1298.20108.000.00-161878.13%
MCK240621C005100002024-06-17 10:26AM EDT510.0084.3788.2098.000.00-123270.80%
MCK240621C005200002024-06-17 1:21PM EDT520.0077.0079.4087.600.00-174776.56%
MCK240621C005300002024-06-17 1:21PM EDT530.0067.7069.2078.000.00-13970.31%
MCK240621C005400002024-06-13 3:17PM EDT540.0052.5659.2067.000.00-55396.86%
MCK240621C005475002024-05-29 3:01PM EDT547.5016.3051.4060.000.00-1091.82%
MCK240621C005500002024-06-13 3:59PM EDT550.0042.5749.0058.000.00-25351.64%
MCK240621C005525002024-05-29 10:07AM EDT552.5011.4046.8054.600.00-1683.25%
MCK240621C005550002024-05-31 11:14AM EDT555.0014.7044.4051.900.00-12178.98%
MCK240621C005600002024-06-17 10:30AM EDT560.0037.5039.5047.300.00-138175.78%
MCK240621C005650002024-06-17 11:59AM EDT565.0030.4234.4042.200.00-55269.20%
MCK240621C005700002024-06-18 3:46PM EDT570.0033.7929.5038.00+12.58+59.31%211567.76%
MCK240621C005750002024-06-17 11:59AM EDT575.0020.6224.9032.200.00-2857.06%
MCK240621C005800002024-06-18 3:46PM EDT580.0024.1619.3027.80+5.42+28.92%215553.89%
MCK240621C005825002024-06-18 2:43PM EDT582.5021.2717.2024.80+15.70+281.87%1348.07%
MCK240621C005850002024-06-18 10:39AM EDT585.0011.8514.7022.50-2.27-16.08%121345.78%
MCK240621C005875002024-06-14 1:59PM EDT587.506.6512.2017.900.00-4731.79%
MCK240621C005900002024-06-18 2:43PM EDT590.0014.1611.0017.70+3.76+36.15%525139.84%
MCK240621C005925002024-06-17 1:41PM EDT592.507.809.8015.400.00-4737.12%
MCK240621C005950002024-06-18 2:22PM EDT595.009.808.5010.20+3.90+66.10%104021.27%
MCK240621C006000002024-06-18 1:25PM EDT600.005.205.106.00+1.57+43.25%178917.43%
MCK240621C006050002024-06-18 9:59AM EDT605.001.302.453.10-0.75-36.59%102116.06%
MCK240621C006100002024-06-18 3:00PM EDT610.001.401.001.80+0.45+47.37%84717.66%
MCK240621C006150002024-06-18 3:26PM EDT615.000.550.300.75-0.13-19.12%8917.19%
MCK240621C006200002024-06-17 3:38PM EDT620.000.550.150.500.00-64019.58%
MCK240621C006250002024-05-23 11:59AM EDT625.000.570.150.850.00--127.10%
MCK240621C006400002024-04-22 11:30AM EDT640.000.800.000.000.00--012.50%
MCK240621C006600002024-06-12 3:50PM EDT660.000.400.001.450.00-14152.54%
MCK240621C006700002024-06-17 11:06AM EDT670.000.110.000.600.00-2850.78%
MCK240621C007200002024-06-17 9:30AM EDT720.000.050.002.600.00-712100.39%
MCK240621C007300002024-06-13 9:31AM EDT730.000.050.000.500.00-9981.74%
MCK240621C007400002024-06-14 9:32AM EDT740.000.050.000.400.00-105684.18%
MCK240621C007500002024-06-11 9:34AM EDT750.000.050.000.050.00-1620771.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK240621P003600002024-05-30 10:37AM EDT360.000.030.000.050.00-29160.94%
MCK240621P003700002024-05-10 12:06PM EDT370.000.050.001.500.00--2224.12%
MCK240621P003800002024-06-03 11:21AM EDT380.000.050.000.250.00-2021169.73%
MCK240621P003900002024-05-10 12:07PM EDT390.000.110.001.500.00--1202.54%
MCK240621P004200002024-06-12 9:33AM EDT420.000.050.000.900.00--7159.38%
MCK240621P004300002024-06-14 11:31AM EDT430.000.050.000.200.00-715124.61%
MCK240621P004400002024-06-14 2:31PM EDT440.000.050.000.200.00-712116.80%
MCK240621P004500002024-06-11 3:43PM EDT450.000.110.000.050.00-5810495.31%
MCK240621P004550002024-06-17 10:16AM EDT455.000.050.000.050.00-31092.19%
MCK240621P004600002024-05-16 10:29AM EDT460.000.400.003.900.00-11159.62%
MCK240621P004650002024-06-13 2:57PM EDT465.000.050.002.600.00-44142.43%
MCK240621P004700002024-06-10 12:49PM EDT470.000.100.000.800.00-1010112.99%
MCK240621P004800002024-06-17 11:25AM EDT480.000.050.001.200.00-360111.43%
MCK240621P004900002024-06-17 11:22AM EDT490.000.370.000.80+0.32+640.00%44296.39%
MCK240621P005000002024-06-17 9:35AM EDT500.000.250.001.750.00-121100.64%
MCK240621P005100002024-06-18 11:51AM EDT510.000.050.000.05-0.49-90.74%232257.03%
MCK240621P005150002024-06-18 12:20PM EDT515.000.050.000.05-1.03-95.37%642053.91%
MCK240621P005200002024-06-18 3:59PM EDT520.000.050.050.55-0.20-80.00%205368.95%
MCK240621P005250002024-06-13 9:30AM EDT525.000.400.001.750.00-103178.44%
MCK240621P005300002024-06-14 2:32PM EDT530.000.100.001.25-0.25-71.43%4025769.41%
MCK240621P005350002024-06-18 3:40PM EDT535.000.100.001.25-0.55-84.62%123465.21%
MCK240621P005375002024-05-30 1:39PM EDT537.502.240.001.550.00-353565.80%
MCK240621P005400002024-06-17 9:30AM EDT540.000.200.001.700.00-265964.84%
MCK240621P005425002024-05-30 1:39PM EDT542.502.990.001.800.00-353563.40%
MCK240621P005450002024-06-03 11:25AM EDT545.001.550.001.700.00-41660.45%
MCK240621P005475002024-06-12 9:41AM EDT547.500.650.051.250.00-2855.13%
MCK240621P005500002024-06-17 3:50PM EDT550.000.250.001.250.00-229852.59%
MCK240621P005525002024-05-29 1:13PM EDT552.508.700.001.200.00-1650.07%
MCK240621P005550002024-06-17 3:40PM EDT555.000.320.001.700.00-223351.64%
MCK240621P005600002024-06-17 3:44PM EDT560.000.320.101.750.00-36856.57%
MCK240621P005625002024-06-12 12:03PM EDT562.500.950.151.950.00--355.76%
MCK240621P005650002024-06-13 1:17PM EDT565.000.720.151.650.00-21550.67%
MCK240621P005675002024-06-14 10:14AM EDT567.500.550.201.950.00-1750.60%
MCK240621P005700002024-06-17 3:38PM EDT570.000.300.251.550.00-41244.80%
MCK240621P005725002024-06-17 12:05PM EDT572.500.450.201.950.00-11645.36%
MCK240621P005750002024-06-17 11:41AM EDT575.000.470.200.650.00-2831.45%
MCK240621P005775002024-06-14 12:32PM EDT577.501.350.000.700.00-1229.76%
MCK240621P005800002024-06-18 9:40AM EDT580.001.000.000.75+0.50+100.00%12227.98%
MCK240621P005825002024-06-18 1:13PM EDT582.500.400.003.20-1.63-80.30%1441.88%
MCK240621P005850002024-06-18 1:13PM EDT585.000.450.251.60-0.41-47.67%14129.54%
MCK240621P005875002024-06-18 10:47AM EDT587.501.050.251.50-0.09-7.89%15926.15%
MCK240621P005900002024-06-18 3:51PM EDT590.000.550.300.90-1.11-66.87%53919.50%
MCK240621P005925002024-06-18 10:26AM EDT592.502.140.001.95-0.66-23.57%2622.89%
MCK240621P005950002024-06-18 3:51PM EDT595.001.150.402.00-1.75-60.34%3519.97%
MCK240621P006000002024-06-18 3:51PM EDT600.002.381.902.70-3.47-59.32%72015.91%
MCK240621P006050002024-06-11 9:41AM EDT605.004.854.105.10-11.65-70.61%2115.78%
MCK240621P006300002024-05-01 9:32AM EDT630.00104.600.000.000.00--00.00%