Australia markets closed

McKesson Corporation (MCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
582.06-1.89 (-0.32%)
At close: 04:00PM EDT
581.46 -0.60 (-0.10%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK250117C001700002023-06-05 10:06AM EDT170.00233.500.000.000.00--00.00%
MCK250117C001750002023-11-06 11:32AM EDT175.00296.99288.50293.500.00-2210.00%
MCK250117C001800002024-02-26 1:30PM EDT180.00349.00363.00367.000.00-550.00%
MCK250117C001850002023-11-17 10:38AM EDT185.00275.79260.50265.000.00-110.00%
MCK250117C001900002023-10-03 9:38AM EDT190.00258.13267.50271.900.00-220.00%
MCK250117C001950002022-11-23 3:01PM EDT195.00206.13206.00211.000.00--10.00%
MCK250117C002000002023-09-22 11:38AM EDT200.00251.15263.00267.500.00-250.00%
MCK250117C002100002023-11-29 4:54PM EDT210.00257.04259.50264.000.00-200.00%
MCK250117C002200002024-01-18 4:09PM EDT220.00280.92297.00302.000.00-110.00%
MCK250117C002400002024-01-18 4:10PM EDT240.00263.02278.00283.000.00-120.00%
MCK250117C002500002024-06-25 10:36AM EDT250.00365.750.000.000.00-100.00%
MCK250117C002600002024-01-18 4:05PM EDT260.00243.63259.00264.000.00-220.00%
MCK250117C002700002023-08-14 2:45PM EDT270.00186.50169.60172.800.00--10.00%
MCK250117C002800002023-05-09 10:06AM EDT280.00140.000.000.000.00-100.00%
MCK250117C002900002022-12-07 3:58PM EDT290.00138.35134.00139.000.00--10.00%
MCK250117C003000002022-11-08 3:53PM EDT300.00142.33125.50130.500.00-220.00%
MCK250117C003100002024-01-16 2:31PM EDT310.00193.35207.10212.000.00-43510.00%
MCK250117C003200002024-05-20 1:57PM EDT320.00250.25287.60297.000.00-101396.67%
MCK250117C003300002024-01-18 4:12PM EDT330.00180.82194.00199.000.00-150.00%
MCK250117C003400002024-04-30 2:36PM EDT340.00209.78227.00236.000.00-1310.00%
MCK250117C003500002024-06-13 10:06AM EDT350.00243.03231.00240.700.00-23256.37%
MCK250117C003600002024-01-31 10:30AM EDT360.00156.000.000.000.00-130.00%
MCK250117C003700002023-12-07 2:22PM EDT370.00114.80131.40135.000.00-1340.00%
MCK250117C003800002024-02-07 4:28PM EDT380.00160.00164.50168.500.00-270.00%
MCK250117C003900002024-01-02 12:35PM EDT390.00109.40133.30137.500.00-101440.00%
MCK250117C004000002024-05-09 2:06PM EDT400.00170.30195.20205.000.00-11356.53%
MCK250117C004100002024-05-08 9:50AM EDT410.00161.93186.00195.200.00-211654.44%
MCK250117C004200002024-07-09 9:35AM EDT420.00183.600.000.000.00-100.00%
MCK250117C004300002024-05-03 3:38PM EDT430.00120.20149.50159.000.00-214335.36%
MCK250117C004400002024-05-14 9:30AM EDT440.00133.200.000.000.00-1390.00%
MCK250117C004500002024-07-17 9:30AM EDT450.00150.170.000.000.00-100.00%
MCK250117C004600002024-07-17 9:30AM EDT460.00140.850.000.000.00-100.00%
MCK250117C004700002024-07-12 3:39PM EDT470.00125.480.000.000.00-100.00%
MCK250117C004800002024-07-12 3:39PM EDT480.00116.320.000.000.00-100.00%
MCK250117C004900002024-07-15 10:54AM EDT490.00109.120.000.000.00-100.00%
MCK250117C005000002024-06-10 3:02PM EDT500.00111.00102.10111.200.00-225440.45%
MCK250117C005100002024-07-15 10:54AM EDT510.0092.470.000.000.00-100.00%
MCK250117C005200002024-06-12 10:14AM EDT520.0084.1276.8085.700.00-116631.15%
MCK250117C005400002024-06-24 10:39AM EDT540.0094.000.000.000.00-100.00%
MCK250117C005600002024-07-08 1:47PM EDT560.0064.780.000.000.00-200.00%
MCK250117C005800002024-07-17 1:08PM EDT580.0044.680.000.000.00-100.00%
MCK250117C006000002024-07-17 1:08PM EDT600.0034.050.000.000.00-100.78%
MCK250117C006200002024-07-16 10:26AM EDT620.0024.990.000.000.00-201.56%
MCK250117C006400002024-07-16 10:26AM EDT640.0018.250.000.000.00-103.13%
MCK250117C006600002024-07-17 3:16PM EDT660.0012.800.000.000.00-303.13%
MCK250117C006800002024-07-03 10:06AM EDT680.009.000.000.000.00-403.13%
MCK250117C007000002024-07-16 3:50PM EDT700.006.000.000.000.00-106.25%
MCK250117C007200002024-06-14 3:12PM EDT720.005.311.558.000.00-1226.65%
MCK250117C007400002024-05-31 11:42AM EDT740.002.821.257.700.00-1528.57%
MCK250117C007600002024-06-26 10:16AM EDT760.003.500.000.000.00-206.25%
MCK250117C008000002024-06-18 2:52PM EDT800.002.640.000.000.00-106.25%
MCK250117C008400002024-05-31 11:42AM EDT840.002.570.055.700.00-1135.52%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK250117P001700002023-12-15 4:04PM EDT170.000.350.000.450.00-133467.09%
MCK250117P001750002023-12-11 10:30AM EDT175.000.500.001.000.00-6872.00%
MCK250117P001800002024-02-12 4:00PM EDT180.000.200.001.650.00-63375.20%
MCK250117P001850002023-12-12 10:30AM EDT185.000.300.002.750.00-151879.25%
MCK250117P001900002023-12-12 10:30AM EDT190.000.300.001.700.00-151772.22%
MCK250117P001950002023-12-14 10:34AM EDT195.000.550.001.700.00-2370.63%
MCK250117P002000002023-12-15 10:34AM EDT200.000.550.001.750.00-1869.36%
MCK250117P002100002023-12-15 10:34AM EDT210.000.700.001.900.00-2867.18%
MCK250117P002200002024-07-08 9:32AM EDT220.000.450.000.000.00-1025.00%
MCK250117P002300002024-07-08 12:42PM EDT230.000.550.000.000.00-2025.00%
MCK250117P002400002023-01-06 1:54PM EDT240.0010.806.109.000.00-6486.91%
MCK250117P002500002024-05-21 3:07PM EDT250.000.550.002.800.00-11059.90%
MCK250117P002600002023-11-29 2:07PM EDT260.001.480.103.300.00-101059.22%
MCK250117P002700002023-08-01 3:49PM EDT270.005.153.006.800.00-11869.44%
MCK250117P002800002024-06-13 9:30AM EDT280.000.100.003.400.00-51554.29%
MCK250117P002900002024-05-21 3:07PM EDT290.000.600.002.950.00-1650.72%
MCK250117P003000002024-03-22 12:18PM EDT300.001.050.251.350.00-25247.80%
MCK250117P003100002023-09-06 9:47AM EDT310.0010.396.008.000.00-22563.64%
MCK250117P003200002024-07-02 9:59AM EDT320.001.500.000.000.00-6012.50%
MCK250117P003300002024-06-21 2:22PM EDT330.000.770.000.000.00-1012.50%
MCK250117P003400002024-02-20 3:19PM EDT340.002.570.702.050.00-35442.74%
MCK250117P003500002024-06-12 11:50AM EDT350.000.800.055.400.00-12850.00%
MCK250117P003600002023-12-19 4:53PM EDT360.009.805.308.500.00-1950.73%
MCK250117P003700002024-06-18 11:09AM EDT370.000.800.000.000.00-1012.50%
MCK250117P003800002024-06-06 12:39PM EDT380.000.950.054.800.00-16642.06%
MCK250117P003900002024-05-14 2:23PM EDT390.001.580.304.400.00-114839.14%
MCK250117P004000002024-06-06 12:38PM EDT400.001.350.054.800.00-17337.92%
MCK250117P004100002024-06-11 11:27AM EDT410.002.200.054.800.00-14935.91%
MCK250117P004200002024-06-11 1:13PM EDT420.002.450.756.400.00-223336.63%
MCK250117P004300002024-07-05 12:52PM EDT430.002.000.000.000.00-106.25%
MCK250117P004400002024-06-11 3:49PM EDT440.002.051.004.800.00-213130.09%
MCK250117P004500002024-07-03 10:34AM EDT450.002.800.000.000.00-106.25%
MCK250117P004600002024-06-06 1:24PM EDT460.003.201.107.400.00-315729.93%
MCK250117P004700002024-07-02 3:49PM EDT470.005.360.000.000.00-106.25%
MCK250117P004800002024-07-08 12:42PM EDT480.004.180.000.000.00-206.25%
MCK250117P004900002024-07-11 10:01AM EDT490.005.900.000.000.00-1006.25%
MCK250117P005000002024-06-21 2:15PM EDT500.005.800.000.000.00-103.13%
MCK250117P005100002024-07-01 10:54AM EDT510.008.950.000.000.00-3003.13%
MCK250117P005200002024-07-08 11:15AM EDT520.0010.050.000.000.00-103.13%
MCK250117P005400002024-07-12 12:20PM EDT540.0014.200.000.000.00-101.56%
MCK250117P005600002024-06-12 10:45AM EDT560.0020.3020.9026.300.00-28122.46%
MCK250117P005800002024-07-15 1:04PM EDT580.0029.100.000.000.00-1300.10%
MCK250117P006000002024-06-25 2:22PM EDT600.0027.800.000.000.00-400.00%
MCK250117P006200002024-06-25 2:40PM EDT620.0036.800.000.000.00-2800.00%