McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241004C00445000 | 2024-09-24 9:33AM EDT | 445.00 | 27.00 | 40.10 | 45.80 | 0.00 | - | - | 0 | 93.53% |
| MCK241004C00450000 | 2024-09-27 1:16PM EDT | 450.00 | 39.64 | 35.10 | 40.30 | 0.00 | - | 1 | 1 | 80.66% |
| MCK241004C00465000 | 2024-10-01 9:38AM EDT | 465.00 | 28.10 | 20.90 | 23.60 | 0.00 | - | 1 | 6 | 65.14% |
| MCK241004C00475000 | 2024-09-27 11:15AM EDT | 475.00 | 14.00 | 12.20 | 14.20 | 0.00 | - | 2 | 2 | 49.68% |
| MCK241004C00477500 | 2024-09-30 9:33AM EDT | 477.50 | 13.55 | 10.10 | 11.50 | 0.00 | - | 1 | 1 | 42.16% |
| MCK241004C00480000 | 2024-09-30 12:19PM EDT | 480.00 | 11.58 | 8.00 | 9.20 | 0.00 | - | 1 | 4 | 37.68% |
| MCK241004C00482500 | 2024-09-27 12:02PM EDT | 482.50 | 8.28 | 6.00 | 7.30 | 0.00 | - | 2 | 2 | 35.57% |
| MCK241004C00485000 | 2024-10-03 10:13AM EDT | 485.00 | 3.90 | 4.10 | 5.10 | -7.91 | -66.98% | 1 | 10 | 30.27% |
| MCK241004C00487500 | 2024-10-03 10:13AM EDT | 487.50 | 2.70 | 2.75 | 3.50 | -2.00 | -42.55% | 1 | 7 | 27.87% |
| MCK241004C00490000 | 2024-10-02 3:52PM EDT | 490.00 | 1.55 | 1.70 | 2.35 | -1.21 | -43.84% | 1 | 16 | 26.86% |
| MCK241004C00495000 | 2024-10-02 10:51AM EDT | 495.00 | 2.40 | 0.35 | 0.85 | 0.00 | - | 3 | 71 | 25.07% |
| MCK241004C00497500 | 2024-10-01 10:32AM EDT | 497.50 | 3.70 | 0.00 | 0.55 | 0.00 | - | 4 | 8 | 25.78% |
| MCK241004C00500000 | 2024-10-03 9:31AM EDT | 500.00 | 0.60 | 0.10 | 1.95 | +0.10 | +20.00% | 1 | 96 | 45.61% |
| MCK241004C00502500 | 2024-10-02 11:19AM EDT | 502.50 | 0.25 | 0.00 | 1.80 | 0.00 | - | 10 | 52 | 48.84% |
| MCK241004C00505000 | 2024-10-02 3:44PM EDT | 505.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 54 | 57.01% |
| MCK241004C00507500 | 2024-10-02 10:43AM EDT | 507.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 11 | 36 | 51.88% |
| MCK241004C00510000 | 2024-10-01 2:46PM EDT | 510.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 26 | 50 | 65.97% |
| MCK241004C00512500 | 2024-10-01 3:52PM EDT | 512.50 | 0.32 | 0.00 | 0.35 | 0.00 | - | 11 | 15 | 43.36% |
| MCK241004C00515000 | 2024-09-23 3:11PM EDT | 515.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 74.49% |
| MCK241004C00517500 | 2024-09-18 3:45PM EDT | 517.50 | 6.19 | 0.00 | 1.10 | 0.00 | - | - | 1 | 54.54% |
| MCK241004C00520000 | 2024-10-01 1:17PM EDT | 520.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 6 | 11 | 70.87% |
| MCK241004C00525000 | 2024-09-23 2:57PM EDT | 525.00 | 0.05 | 0.00 | 0.05 | -1.55 | -96.88% | 1 | 18 | 43.75% |
| MCK241004C00530000 | 2024-09-25 12:36PM EDT | 530.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 98.10% |
| MCK241004C00535000 | 2024-09-19 2:30PM EDT | 535.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | - | 2 | 91.89% |
| MCK241004C00540000 | 2024-09-30 10:00AM EDT | 540.00 | 0.06 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 93.65% |
| MCK241004C00545000 | 2024-09-16 10:43AM EDT | 545.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 119.68% |
| MCK241004C00550000 | 2024-10-02 3:49PM EDT | 550.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 1 | 43 | 114.21% |
| MCK241004C00560000 | 2024-09-13 2:13PM EDT | 560.00 | 0.57 | 0.00 | 2.85 | 0.00 | - | 1 | 6 | 126.61% |
| MCK241004C00570000 | 2024-09-17 9:42AM EDT | 570.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 138.57% |
| MCK241004C00580000 | 2024-09-05 2:39PM EDT | 580.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 147.22% |
| MCK241004C00590000 | 2024-09-03 12:12PM EDT | 590.00 | 5.60 | 0.00 | 2.35 | 0.00 | - | 1 | 0 | 155.08% |
| MCK241004C00600000 | 2024-09-03 10:34AM EDT | 600.00 | 2.52 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 152.54% |
| MCK241004C00610000 | 2024-09-13 10:51AM EDT | 610.00 | 0.62 | 0.00 | 1.45 | 0.00 | - | 3 | 3 | 161.23% |
| MCK241004C00620000 | 2024-09-06 11:38AM EDT | 620.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 3 | 3 | 179.54% |
| MCK241004C00660000 | 2024-09-20 3:57PM EDT | 660.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 211.04% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241004P00320000 | 2024-09-24 3:52PM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 58 | 268.85% |
| MCK241004P00360000 | 2024-09-26 11:53AM EDT | 360.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 2 | 218.46% |
| MCK241004P00370000 | 2024-09-26 3:10PM EDT | 370.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 6 | 203.56% |
| MCK241004P00380000 | 2024-09-24 10:19AM EDT | 380.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 1 | 188.57% |
| MCK241004P00410000 | 2024-09-20 11:05AM EDT | 410.00 | 1.50 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 148.73% |
| MCK241004P00430000 | 2024-09-24 3:59PM EDT | 430.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | - | 90 | 117.97% |
| MCK241004P00440000 | 2024-09-30 1:25PM EDT | 440.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 3 | 4 | 100.76% |
| MCK241004P00445000 | 2024-09-24 10:03AM EDT | 445.00 | 0.76 | 0.00 | 0.35 | 0.00 | - | - | 6 | 60.06% |
| MCK241004P00450000 | 2024-09-30 2:13PM EDT | 450.00 | 0.86 | 0.00 | 2.85 | 0.00 | - | 2 | 29 | 83.37% |
| MCK241004P00455000 | 2024-10-02 12:43PM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 39.26% |
| MCK241004P00460000 | 2024-10-01 10:36AM EDT | 460.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 10 | 20 | 65.63% |
| MCK241004P00465000 | 2024-10-02 11:10AM EDT | 465.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 42.29% |
| MCK241004P00467500 | 2024-09-30 11:09AM EDT | 467.50 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 11 | 60.01% |
| MCK241004P00470000 | 2024-10-02 11:05AM EDT | 470.00 | 0.74 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 30.49% |
| MCK241004P00472500 | 2024-10-01 10:35AM EDT | 472.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 12 | 8 | 26.76% |
| MCK241004P00475000 | 2024-10-02 11:31AM EDT | 475.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 2 | 26 | 25.51% |
| MCK241004P00477500 | 2024-10-02 3:33PM EDT | 477.50 | 0.65 | 0.25 | 0.60 | 0.00 | - | 3 | 9 | 23.32% |
| MCK241004P00480000 | 2024-10-02 12:57PM EDT | 480.00 | 0.75 | 0.50 | 0.90 | 0.00 | - | 2 | 23 | 21.85% |
| MCK241004P00485000 | 2024-10-01 10:52AM EDT | 485.00 | 1.55 | 1.65 | 2.70 | 0.00 | - | 5 | 12 | 23.50% |
| MCK241004P00487500 | 2024-10-02 3:52PM EDT | 487.50 | 3.33 | 2.60 | 3.50 | 0.00 | - | 3 | 6 | 20.45% |
| MCK241004P00490000 | 2024-10-02 1:28PM EDT | 490.00 | 2.07 | 3.80 | 4.40 | -0.73 | -26.07% | 4 | 32 | 15.06% |
| MCK241004P00495000 | 2024-10-01 3:16PM EDT | 495.00 | 2.80 | 7.10 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| MCK241004P00497500 | 2024-09-25 10:21AM EDT | 497.50 | 21.55 | 9.40 | 10.70 | 0.00 | - | 26 | 28 | 0.00% |
| MCK241004P00500000 | 2024-09-30 1:44PM EDT | 500.00 | 10.54 | 11.40 | 15.70 | 0.00 | - | 1 | 35 | 47.39% |
| MCK241004P00502500 | 2024-10-02 11:08AM EDT | 502.50 | 14.50 | 12.40 | 16.70 | 0.00 | - | 1 | 10 | 34.96% |
| MCK241004P00505000 | 2024-09-19 12:24PM EDT | 505.00 | 7.40 | 16.30 | 19.30 | 0.00 | - | - | 0 | 40.31% |
| MCK241004P00507500 | 2024-09-23 12:15PM EDT | 507.50 | 6.10 | 18.90 | 21.50 | 0.00 | - | 1 | 1 | 38.77% |
| MCK241004P00510000 | 2024-09-30 11:06AM EDT | 510.00 | 20.29 | 21.10 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCK241004P00512500 | 2024-09-30 11:06AM EDT | 512.50 | 22.74 | 22.20 | 28.10 | 0.00 | - | 1 | 1 | 69.02% |
| MCK241004P00515000 | 2024-09-23 12:08PM EDT | 515.00 | 9.50 | 25.60 | 31.70 | 0.00 | - | 1 | 2 | 85.18% |
| MCK241004P00517500 | 2024-09-24 9:33AM EDT | 517.50 | 48.00 | 27.30 | 32.60 | 0.00 | - | - | 0 | 70.90% |
| MCK241004P00520000 | 2024-09-13 3:43PM EDT | 520.00 | 10.00 | 29.80 | 35.10 | 0.00 | - | 5 | 0 | 74.71% |
| MCK241004P00530000 | 2024-09-20 3:33PM EDT | 530.00 | 23.99 | 39.60 | 45.00 | 0.00 | - | 10 | 0 | 87.79% |
| MCK241004P00550000 | 2024-09-04 9:55AM EDT | 550.00 | 4.00 | 59.60 | 65.40 | 0.00 | - | - | 0 | 121.53% |
| MCK241004P00570000 | 2024-09-24 9:33AM EDT | 570.00 | 100.00 | 79.00 | 85.80 | 0.00 | - | 1 | 0 | 153.93% |
| MCK241004P00620000 | 2024-09-05 3:54PM EDT | 620.00 | 106.10 | 129.60 | 136.70 | 0.00 | - | - | 0 | 228.37% |
| MCK241004P00630000 | 2024-09-05 3:54PM EDT | 630.00 | 116.13 | 139.60 | 146.70 | 0.00 | - | - | 0 | 239.36% |
© 2024 Yahoo. All rights reserved.