MCK - McKesson Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK230602C00355000 | 2023-05-02 10:39AM EDT | 355.00 | 13.12 | 31.00 | 35.00 | 0.00 | - | 1 | 0 | 68.90% |
| MCK230602C00370000 | 2023-05-26 2:00PM EDT | 370.00 | 19.92 | 16.50 | 19.40 | -0.58 | -2.83% | 16 | 42 | 40.05% |
| MCK230602C00375000 | 2023-05-09 2:48PM EDT | 375.00 | 20.45 | 12.70 | 16.00 | 0.00 | - | 4 | 4 | 44.31% |
| MCK230602C00380000 | 2023-05-26 2:00PM EDT | 380.00 | 10.83 | 7.40 | 10.80 | -3.22 | -22.92% | 16 | 22 | 33.51% |
| MCK230602C00385000 | 2023-05-22 3:01PM EDT | 385.00 | 14.21 | 5.50 | 5.90 | 0.00 | - | 10 | 13 | 23.62% |
| MCK230602C00387500 | 2023-05-26 3:59PM EDT | 387.50 | 4.40 | 3.90 | 4.50 | -2.60 | -37.14% | 4 | 3 | 23.60% |
| MCK230602C00390000 | 2023-05-26 3:58PM EDT | 390.00 | 2.90 | 2.80 | 3.20 | -9.60 | -76.80% | 10 | 3 | 22.82% |
| MCK230602C00392500 | 2023-05-26 2:45PM EDT | 392.50 | 2.70 | 1.80 | 2.15 | -1.80 | -40.00% | 3 | 10 | 22.07% |
| MCK230602C00395000 | 2023-05-26 2:04PM EDT | 395.00 | 1.55 | 1.05 | 1.45 | -1.01 | -39.45% | 4 | 8 | 22.06% |
| MCK230602C00397500 | 2023-05-26 2:41PM EDT | 397.50 | 1.03 | 0.55 | 1.40 | -2.97 | -74.25% | 21 | 17 | 25.71% |
| MCK230602C00400000 | 2023-05-26 11:44AM EDT | 400.00 | 0.25 | 0.30 | 0.90 | -2.05 | -89.13% | 2 | 30 | 25.18% |
| MCK230602C00402500 | 2023-05-26 3:00PM EDT | 402.50 | 0.70 | 0.15 | 0.50 | -1.62 | -69.83% | 4 | 10 | 24.07% |
| MCK230602C00405000 | 2023-05-26 11:26AM EDT | 405.00 | 0.35 | 0.10 | 0.45 | -0.41 | -53.95% | 4 | 121 | 26.29% |
| MCK230602C00410000 | 2023-05-25 12:00PM EDT | 410.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 32.59% |
| MCK230602C00415000 | 2023-05-25 1:05PM EDT | 415.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 58 | 41.72% |
| MCK230602C00425000 | 2023-05-26 10:53AM EDT | 425.00 | 0.28 | 0.00 | 0.75 | -0.27 | -49.09% | 2 | 5 | 52.39% |
| MCK230602C00430000 | 2023-05-23 9:44AM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 57.45% |
| MCK230602C00450000 | 2023-04-19 2:51PM EDT | 450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 67.19% |
| MCK230602C00455000 | 2023-04-19 2:36PM EDT | 455.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | - | 2 | 89.09% |
| MCK230602C00460000 | 2023-05-23 11:33AM EDT | 460.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 76 | 108 | 70.61% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK230602P00320000 | 2023-05-09 11:31AM EDT | 320.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.84% |
| MCK230602P00335000 | 2023-05-22 9:45AM EDT | 335.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 5 | 10 | 74.51% |
| MCK230602P00345000 | 2023-05-22 9:45AM EDT | 345.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 20 | 52.78% |
| MCK230602P00350000 | 2023-05-17 2:17PM EDT | 350.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 11 | 16 | 52.73% |
| MCK230602P00360000 | 2023-05-01 2:11PM EDT | 360.00 | 11.40 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 54.32% |
| MCK230602P00365000 | 2023-05-26 3:47PM EDT | 365.00 | 0.20 | 0.00 | 2.25 | -1.05 | -84.00% | 1 | 1 | 55.20% |
| MCK230602P00367500 | 2023-05-25 12:11PM EDT | 367.50 | 0.30 | 0.05 | 1.70 | 0.00 | - | - | 1 | 46.24% |
| MCK230602P00370000 | 2023-05-26 1:24PM EDT | 370.00 | 0.43 | 0.20 | 2.00 | -0.22 | -33.85% | 2 | 1 | 44.95% |
| MCK230602P00375000 | 2023-05-26 2:54PM EDT | 375.00 | 0.75 | 0.70 | 2.70 | +0.30 | +66.67% | 26 | 26 | 41.85% |
| MCK230602P00377500 | 2023-05-26 2:56PM EDT | 377.50 | 1.00 | 0.80 | 2.65 | +0.20 | +25.00% | 4 | 36 | 36.94% |
| MCK230602P00380000 | 2023-05-26 12:25PM EDT | 380.00 | 1.30 | 1.35 | 2.15 | +0.35 | +36.84% | 4 | 38 | 28.92% |
| MCK230602P00382500 | 2023-05-26 2:41PM EDT | 382.50 | 1.77 | 2.10 | 2.45 | +1.77 | - | 1 | 0 | 26.01% |
| MCK230602P00385000 | 2023-05-26 11:44AM EDT | 385.00 | 2.02 | 2.80 | 3.30 | +2.02 | - | 5 | 0 | 25.64% |
| MCK230602P00387500 | 2023-05-23 2:21PM EDT | 387.50 | 2.75 | 3.70 | 4.40 | 0.00 | - | - | 9 | 25.53% |
| MCK230602P00390000 | 2023-05-26 3:39PM EDT | 390.00 | 4.95 | 5.10 | 5.50 | +2.05 | +70.69% | 37 | 13 | 24.22% |
| MCK230602P00392500 | 2023-05-26 3:16PM EDT | 392.50 | 6.20 | 6.50 | 7.10 | +2.20 | +55.00% | 1 | 10 | 24.49% |
| MCK230602P00395000 | 2023-05-24 1:37PM EDT | 395.00 | 4.20 | 8.20 | 10.90 | 0.00 | - | 2 | 7 | 37.22% |
| MCK230602P00397500 | 2023-05-26 11:11AM EDT | 397.50 | 7.70 | 9.50 | 12.00 | +2.60 | +50.98% | 1 | 14 | 33.09% |
| MCK230602P00400000 | 2023-05-26 3:30PM EDT | 400.00 | 12.21 | 11.60 | 15.00 | +1.91 | +18.54% | 12 | 5 | 40.67% |
| MCK230602P00402500 | 2023-05-24 3:48PM EDT | 402.50 | 8.08 | 13.80 | 16.80 | 0.00 | - | 1 | 1 | 39.81% |
© 2023 Yahoo. All rights reserved.