McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241011C00450000 | 2024-10-02 11:08AM EDT | 450.00 | 39.40 | 31.80 | 36.70 | 0.00 | - | - | 1 | 63.34% |
| MCK241011C00460000 | 2024-09-30 12:16PM EDT | 460.00 | 26.36 | 23.30 | 26.30 | -5.09 | -16.18% | 10 | 10 | 47.56% |
| MCK241011C00470000 | 2024-09-30 3:59PM EDT | 470.00 | 25.90 | 11.70 | 15.90 | 0.00 | - | 6 | 7 | 31.69% |
| MCK241011C00475000 | 2024-09-30 3:59PM EDT | 475.00 | 21.45 | 10.50 | 11.60 | 0.00 | - | 6 | 6 | 28.35% |
| MCK241011C00480000 | 2024-10-02 11:08AM EDT | 480.00 | 12.30 | 7.00 | 7.70 | 0.00 | - | 1 | 10 | 25.23% |
| MCK241011C00482500 | 2024-10-04 12:14PM EDT | 482.50 | 5.70 | 5.50 | 6.10 | 0.00 | - | 5 | 6 | 24.36% |
| MCK241011C00485000 | 2024-10-07 10:07AM EDT | 485.00 | 6.70 | 4.20 | 4.70 | +2.10 | +45.65% | 1 | 9 | 23.61% |
| MCK241011C00487500 | 2024-10-07 11:59AM EDT | 487.50 | 4.20 | 3.00 | 4.00 | +0.20 | +5.00% | 7 | 20 | 25.20% |
| MCK241011C00490000 | 2024-10-07 12:24PM EDT | 490.00 | 3.10 | 2.05 | 2.65 | +0.10 | +3.33% | 19 | 23 | 22.94% |
| MCK241011C00492500 | 2024-10-07 1:15PM EDT | 492.50 | 1.71 | 1.45 | 2.70 | -0.09 | -5.00% | 1 | 6 | 26.89% |
| MCK241011C00495000 | 2024-10-07 10:32AM EDT | 495.00 | 2.00 | 0.95 | 1.35 | +0.50 | +33.33% | 8 | 10 | 22.53% |
| MCK241011C00497500 | 2024-10-07 9:52AM EDT | 497.50 | 2.00 | 0.60 | 1.00 | +0.80 | +66.67% | 1 | 135 | 22.96% |
| MCK241011C00500000 | 2024-10-07 2:53PM EDT | 500.00 | 0.70 | 0.35 | 0.65 | -0.43 | -38.05% | 25 | 10 | 22.58% |
| MCK241011C00502500 | 2024-10-07 1:36PM EDT | 502.50 | 0.28 | 0.25 | 0.45 | -0.14 | -33.33% | 20 | 55 | 22.80% |
| MCK241011C00505000 | 2024-10-04 10:31AM EDT | 505.00 | 0.30 | 0.10 | 4.50 | 0.00 | - | 2 | 48 | 53.49% |
| MCK241011C00507500 | 2024-10-07 9:58AM EDT | 507.50 | 0.30 | 0.10 | 0.40 | -0.02 | -6.25% | 9 | 11 | 26.49% |
| MCK241011C00510000 | 2024-10-07 1:50PM EDT | 510.00 | 0.10 | 0.05 | 0.85 | -0.16 | -61.54% | 5 | 4 | 34.11% |
| MCK241011C00512500 | 2024-09-30 10:24AM EDT | 512.50 | 1.11 | 0.00 | 2.60 | 0.00 | - | - | 1 | 50.85% |
| MCK241011C00515000 | 2024-10-04 3:00PM EDT | 515.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 53.56% |
| MCK241011C00520000 | 2024-10-04 11:29AM EDT | 520.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 38.23% |
| MCK241011C00525000 | 2024-10-03 3:13PM EDT | 525.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 6 | 34.18% |
| MCK241011C00530000 | 2024-10-07 12:56PM EDT | 530.00 | 0.05 | 0.00 | 0.35 | -2.35 | -97.92% | 1 | 45 | 43.07% |
| MCK241011C00540000 | 2024-10-03 9:30AM EDT | 540.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 65.23% |
| MCK241011C00550000 | 2024-10-07 11:23AM EDT | 550.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 6 | 43.56% |
| MCK241011C00560000 | 2024-09-13 3:19PM EDT | 560.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 10 | 43 | 60.16% |
| MCK241011C00570000 | 2024-09-13 1:38PM EDT | 570.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | - | 2 | 88.40% |
| MCK241011C00580000 | 2024-09-12 1:36PM EDT | 580.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 4 | 67.29% |
| MCK241011C00630000 | 2024-09-03 2:18PM EDT | 630.00 | 0.87 | 0.00 | 3.30 | 0.00 | - | - | 20 | 134.20% |
| MCK241011C00640000 | 2024-09-03 2:18PM EDT | 640.00 | 0.64 | 0.00 | 3.10 | 0.00 | - | - | 20 | 138.72% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241011P00350000 | 2024-09-25 2:06PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 122.85% |
| MCK241011P00380000 | 2024-10-01 10:28AM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 100.59% |
| MCK241011P00390000 | 2024-09-30 9:39AM EDT | 390.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 113.94% |
| MCK241011P00410000 | 2024-09-30 1:23PM EDT | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 72.71% |
| MCK241011P00420000 | 2024-10-03 3:47PM EDT | 420.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 72.24% |
| MCK241011P00430000 | 2024-10-02 12:09PM EDT | 430.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 100 | 124 | 44.63% |
| MCK241011P00440000 | 2024-09-27 9:34AM EDT | 440.00 | 0.94 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 40.92% |
| MCK241011P00445000 | 2024-10-03 3:11PM EDT | 445.00 | 0.29 | 0.00 | 2.65 | 0.00 | - | - | 1 | 54.47% |
| MCK241011P00450000 | 2024-10-04 1:37PM EDT | 450.00 | 0.37 | 0.05 | 2.70 | 0.00 | - | 3 | 21 | 60.86% |
| MCK241011P00455000 | 2024-10-04 1:17PM EDT | 455.00 | 0.55 | 0.10 | 0.85 | 0.00 | - | 3 | 3 | 38.46% |
| MCK241011P00460000 | 2024-09-30 1:32PM EDT | 460.00 | 0.94 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 29.10% |
| MCK241011P00465000 | 2024-10-07 3:35PM EDT | 465.00 | 0.60 | 0.10 | 0.80 | -0.55 | -47.83% | 10 | 9 | 27.34% |
| MCK241011P00470000 | 2024-10-07 11:03AM EDT | 470.00 | 0.80 | 1.00 | 1.40 | -0.40 | -33.33% | 7 | 5 | 26.37% |
| MCK241011P00472500 | 2024-10-07 3:32PM EDT | 472.50 | 1.30 | 1.35 | 1.65 | -0.60 | -31.58% | 7 | 6 | 24.78% |
| MCK241011P00475000 | 2024-10-07 3:32PM EDT | 475.00 | 1.68 | 1.75 | 2.05 | -1.49 | -47.00% | 7 | 13 | 23.66% |
| MCK241011P00477500 | 2024-10-04 2:58PM EDT | 477.50 | 2.52 | 2.15 | 2.75 | 0.00 | - | 3 | 6 | 23.49% |
| MCK241011P00480000 | 2024-10-07 10:14AM EDT | 480.00 | 2.53 | 3.10 | 3.60 | -1.77 | -41.16% | 2 | 18 | 23.26% |
| MCK241011P00482500 | 2024-10-04 12:01PM EDT | 482.50 | 5.50 | 4.00 | 4.60 | 0.00 | - | 1 | 2 | 22.90% |
| MCK241011P00485000 | 2024-10-04 10:18AM EDT | 485.00 | 6.85 | 5.20 | 5.70 | 0.00 | - | 3 | 11 | 22.14% |
| MCK241011P00487500 | 2024-10-04 1:37PM EDT | 487.50 | 4.70 | 6.70 | 7.30 | -3.22 | -40.66% | 4 | 14 | 22.77% |
| MCK241011P00490000 | 2024-10-04 1:24PM EDT | 490.00 | 8.90 | 7.90 | 8.90 | 0.00 | - | 3 | 20 | 22.55% |
| MCK241011P00495000 | 2024-10-07 2:15PM EDT | 495.00 | 11.49 | 11.40 | 12.90 | -2.51 | -17.93% | 3 | 3 | 23.93% |
| MCK241011P00497500 | 2024-09-30 12:43PM EDT | 497.50 | 11.20 | 13.70 | 15.20 | 0.00 | - | 2 | 27 | 25.61% |
| MCK241011P00500000 | 2024-10-03 3:44PM EDT | 500.00 | 18.54 | 15.60 | 17.80 | 0.00 | - | 10 | 45 | 29.15% |
| MCK241011P00510000 | 2024-09-16 10:29AM EDT | 510.00 | 5.60 | 23.80 | 29.50 | 0.00 | - | 5 | 0 | 51.82% |
| MCK241011P00512500 | 2024-10-04 3:30PM EDT | 512.50 | 28.00 | 24.90 | 31.60 | 0.00 | - | 3 | 3 | 52.03% |
| MCK241011P00520000 | 2024-09-24 9:33AM EDT | 520.00 | 51.00 | 32.40 | 38.40 | 0.00 | - | 1 | 0 | 54.71% |
| MCK241011P00530000 | 2024-09-19 9:50AM EDT | 530.00 | 18.50 | 43.30 | 48.30 | 0.00 | - | - | 0 | 63.42% |
| MCK241011P00540000 | 2024-09-10 11:48AM EDT | 540.00 | 33.00 | 53.20 | 57.90 | 0.00 | - | - | 0 | 68.30% |
| MCK241011P00600000 | 2024-09-05 3:54PM EDT | 600.00 | 85.52 | 111.80 | 118.40 | 0.00 | - | - | 0 | 120.34% |
| MCK241011P00610000 | 2024-09-05 3:54PM EDT | 610.00 | 95.56 | 122.60 | 128.40 | 0.00 | - | - | 0 | 127.27% |
© 2024 Yahoo. All rights reserved.