McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241018C00350000 | 2024-09-17 2:58PM EDT | 350.00 | 166.80 | 134.90 | 141.20 | 0.00 | - | - | 0 | 102.99% |
| MCK241018C00360000 | 2024-09-17 2:59PM EDT | 360.00 | 155.30 | 124.20 | 131.80 | 0.00 | - | - | 0 | 95.30% |
| MCK241018C00370000 | 2024-09-18 2:53PM EDT | 370.00 | 143.10 | 115.20 | 121.30 | 0.00 | - | - | 1 | 90.26% |
| MCK241018C00400000 | 2024-09-16 2:40PM EDT | 400.00 | 122.20 | 85.50 | 91.50 | 0.00 | - | 2 | 7 | 70.91% |
| MCK241018C00410000 | 2024-08-21 3:19PM EDT | 410.00 | 150.94 | 98.00 | 102.90 | 0.00 | - | - | 0 | 146.76% |
| MCK241018C00420000 | 2024-08-28 10:43AM EDT | 420.00 | 138.05 | 61.40 | 67.80 | 0.00 | - | 2 | 2 | 52.95% |
| MCK241018C00430000 | 2024-08-16 2:27PM EDT | 430.00 | 122.96 | 88.30 | 92.50 | 0.00 | - | 2 | 1 | 153.76% |
| MCK241018C00440000 | 2024-09-04 3:03PM EDT | 440.00 | 130.90 | 48.00 | 50.10 | 0.00 | - | - | 1 | 50.16% |
| MCK241018C00450000 | 2024-09-30 1:41PM EDT | 450.00 | 43.00 | 38.60 | 40.40 | 0.00 | - | 1 | 0 | 43.62% |
| MCK241018C00460000 | 2024-09-27 11:11AM EDT | 460.00 | 30.00 | 28.60 | 30.90 | 0.00 | - | 2 | 1 | 37.30% |
| MCK241018C00470000 | 2024-09-27 9:30AM EDT | 470.00 | 17.96 | 19.90 | 21.80 | 0.00 | - | 1 | 2 | 31.35% |
| MCK241018C00475000 | 2024-09-27 11:38AM EDT | 475.00 | 18.50 | 16.60 | 17.90 | 0.00 | - | 2 | 4 | 29.62% |
| MCK241018C00480000 | 2024-10-02 11:08AM EDT | 480.00 | 14.60 | 13.10 | 14.10 | 0.00 | - | 1 | 8 | 27.53% |
| MCK241018C00485000 | 2024-10-02 2:52PM EDT | 485.00 | 12.25 | 10.10 | 11.20 | 0.00 | - | 2 | 13 | 26.94% |
| MCK241018C00490000 | 2024-10-02 2:52PM EDT | 490.00 | 9.25 | 7.60 | 8.40 | 0.00 | - | 34 | 36 | 25.70% |
| MCK241018C00495000 | 2024-10-03 9:30AM EDT | 495.00 | 7.35 | 5.20 | 5.70 | -3.15 | -30.00% | 1 | 15 | 23.68% |
| MCK241018C00497500 | 2024-10-03 9:30AM EDT | 497.50 | 6.25 | 4.20 | 4.90 | +0.45 | +7.76% | 1 | 6 | 23.69% |
| MCK241018C00500000 | 2024-10-03 10:13AM EDT | 500.00 | 3.52 | 3.30 | 3.90 | -0.88 | -20.00% | 40 | 141 | 22.86% |
| MCK241018C00502500 | 2024-10-02 11:08AM EDT | 502.50 | 3.70 | 2.85 | 3.30 | 0.00 | - | 1 | 0 | 22.91% |
| MCK241018C00505000 | 2024-09-30 11:36AM EDT | 505.00 | 3.30 | 2.25 | 2.65 | 0.00 | - | 3 | 7 | 22.52% |
| MCK241018C00507500 | 2024-10-01 12:28PM EDT | 507.50 | 4.50 | 1.75 | 2.15 | 0.00 | - | 1 | 8 | 22.35% |
| MCK241018C00510000 | 2024-10-02 3:59PM EDT | 510.00 | 2.40 | 1.45 | 1.80 | +0.50 | +26.32% | 1 | 150 | 22.50% |
| MCK241018C00512500 | 2024-10-02 10:51AM EDT | 512.50 | 2.17 | 1.10 | 1.40 | 0.00 | - | 6 | 7 | 22.17% |
| MCK241018C00515000 | 2024-10-01 12:06PM EDT | 515.00 | 2.50 | 0.90 | 1.15 | 0.00 | - | 8 | 12 | 22.28% |
| MCK241018C00517500 | 2024-10-02 11:53AM EDT | 517.50 | 1.15 | 0.65 | 0.90 | 0.00 | - | 2 | 6 | 22.13% |
| MCK241018C00520000 | 2024-09-26 9:35AM EDT | 520.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 60 | 22.02% |
| MCK241018C00525000 | 2024-10-02 11:42AM EDT | 525.00 | 0.54 | 0.15 | 1.20 | 0.00 | - | 13 | 14 | 27.66% |
| MCK241018C00530000 | 2024-10-02 10:51AM EDT | 530.00 | 0.40 | 0.15 | 4.60 | 0.00 | - | 6 | 316 | 45.20% |
| MCK241018C00540000 | 2024-09-24 11:47AM EDT | 540.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 6 | 135 | 50.25% |
| MCK241018C00545000 | 2024-09-23 11:52AM EDT | 545.00 | 1.20 | 0.05 | 4.40 | 0.00 | - | - | 1 | 53.02% |
| MCK241018C00550000 | 2024-10-02 2:29PM EDT | 550.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 237 | 55.31% |
| MCK241018C00560000 | 2024-09-26 9:35AM EDT | 560.00 | 2.48 | 0.00 | 2.00 | 0.00 | - | 3 | 131 | 48.99% |
| MCK241018C00570000 | 2024-09-27 12:15PM EDT | 570.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 2 | 68 | 57.00% |
| MCK241018C00580000 | 2024-09-09 12:12PM EDT | 580.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 3 | 49 | 52.49% |
| MCK241018C00590000 | 2024-09-26 12:02PM EDT | 590.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 248 | 43.87% |
| MCK241018C00600000 | 2024-09-20 10:23AM EDT | 600.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 15 | 52 | 66.85% |
| MCK241018C00610000 | 2024-09-24 9:33AM EDT | 610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 22 | 43.65% |
| MCK241018C00620000 | 2024-09-05 10:20AM EDT | 620.00 | 0.93 | 0.00 | 2.85 | 0.00 | - | 2 | 21 | 68.53% |
| MCK241018C00630000 | 2024-09-24 2:24PM EDT | 630.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 74 | 48.93% |
| MCK241018C00640000 | 2024-09-10 1:12PM EDT | 640.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 81.81% |
| MCK241018C00670000 | 2024-09-06 9:54AM EDT | 670.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 570 | 570 | 51.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241018P00320000 | 2024-09-26 11:46AM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 30 | 94.73% |
| MCK241018P00360000 | 2024-09-25 12:17PM EDT | 360.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 9 | 69.09% |
| MCK241018P00380000 | 2024-09-09 10:53AM EDT | 380.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 2 | 79.30% |
| MCK241018P00390000 | 2024-09-18 1:26PM EDT | 390.00 | 0.22 | 0.00 | 4.50 | 0.00 | - | 396 | 199 | 72.94% |
| MCK241018P00400000 | 2024-10-02 1:28PM EDT | 400.00 | 0.05 | 0.05 | 2.85 | 0.00 | - | 1 | 312 | 59.84% |
| MCK241018P00420000 | 2024-09-25 10:21AM EDT | 420.00 | 0.80 | 0.15 | 1.50 | 0.00 | - | - | 3 | 47.93% |
| MCK241018P00430000 | 2024-09-24 9:59AM EDT | 430.00 | 1.10 | 0.20 | 1.15 | 0.00 | - | 1 | 3 | 39.22% |
| MCK241018P00440000 | 2024-10-02 11:08AM EDT | 440.00 | 0.25 | 0.30 | 3.00 | 0.00 | - | 2 | 7 | 43.54% |
| MCK241018P00450000 | 2024-10-02 1:04PM EDT | 450.00 | 0.88 | 0.60 | 1.30 | 0.00 | - | 16 | 48 | 28.27% |
| MCK241018P00460000 | 2024-10-02 11:05AM EDT | 460.00 | 1.56 | 1.45 | 1.75 | 0.00 | - | 2 | 177 | 24.20% |
| MCK241018P00470000 | 2024-10-02 1:04PM EDT | 470.00 | 2.48 | 2.70 | 3.10 | 0.00 | - | 10 | 103 | 21.99% |
| MCK241018P00475000 | 2024-10-02 11:47AM EDT | 475.00 | 3.28 | 3.80 | 4.40 | 0.00 | - | 2 | 7 | 21.63% |
| MCK241018P00480000 | 2024-10-01 11:49AM EDT | 480.00 | 3.60 | 5.30 | 5.80 | 0.00 | - | 5 | 60 | 20.55% |
| MCK241018P00485000 | 2024-10-02 1:17PM EDT | 485.00 | 5.90 | 7.10 | 7.50 | 0.00 | - | 1 | 11 | 19.19% |
| MCK241018P00490000 | 2024-10-02 3:02PM EDT | 490.00 | 8.50 | 9.00 | 9.80 | 0.00 | - | 16 | 75 | 18.09% |
| MCK241018P00495000 | 2024-10-02 3:56PM EDT | 495.00 | 11.50 | 12.10 | 12.80 | 0.00 | - | 2 | 4 | 17.35% |
| MCK241018P00500000 | 2024-09-27 3:56PM EDT | 500.00 | 16.10 | 15.10 | 17.30 | 0.00 | - | 1 | 973 | 19.73% |
| MCK241018P00502500 | 2024-10-02 9:35AM EDT | 502.50 | 13.50 | 16.90 | 18.00 | 0.00 | - | 1 | 2 | 14.92% |
| MCK241018P00507500 | 2024-09-23 12:23PM EDT | 507.50 | 9.00 | 20.80 | 23.40 | 0.00 | - | - | 1 | 19.59% |
| MCK241018P00510000 | 2024-10-01 9:49AM EDT | 510.00 | 18.00 | 23.00 | 24.30 | 0.00 | - | 1 | 204 | 0.00% |
| MCK241018P00520000 | 2024-09-27 9:41AM EDT | 520.00 | 39.20 | 31.60 | 35.00 | 0.00 | - | 1 | 18 | 20.97% |
| MCK241018P00530000 | 2024-09-26 3:18PM EDT | 530.00 | 48.20 | 39.90 | 45.10 | 0.00 | - | 6 | 1 | 26.28% |
| MCK241018P00540000 | 2024-09-24 3:32PM EDT | 540.00 | 58.60 | 50.60 | 55.10 | 0.00 | - | 46 | 0 | 30.59% |
| MCK241018P00550000 | 2024-10-02 10:35AM EDT | 550.00 | 57.50 | 59.70 | 65.70 | 0.00 | - | 1 | 1 | 39.71% |
| MCK241018P00560000 | 2024-09-27 3:48PM EDT | 560.00 | 72.59 | 70.70 | 75.10 | 0.00 | - | 1 | 0 | 38.67% |
| MCK241018P00570000 | 2024-09-05 3:55PM EDT | 570.00 | 55.00 | 79.60 | 86.10 | 0.00 | - | 12 | 0 | 51.16% |
| MCK241018P00580000 | 2024-09-16 3:57PM EDT | 580.00 | 59.85 | 89.60 | 96.80 | 0.00 | - | 4 | 0 | 60.00% |
| MCK241018P00590000 | 2024-08-28 2:37PM EDT | 590.00 | 37.20 | 99.20 | 105.50 | 0.00 | - | 1 | 0 | 54.18% |
| MCK241018P00600000 | 2024-09-06 2:41PM EDT | 600.00 | 93.06 | 109.40 | 116.10 | 0.00 | - | 1 | 0 | 63.22% |
© 2024 Yahoo. All rights reserved.