McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250221C00430000 | 2024-09-30 3:27PM EDT | 430.00 | 79.60 | 70.30 | 75.20 | 0.00 | - | - | 2 | 38.64% |
| MCK250221C00450000 | 2024-07-17 1:37PM EDT | 450.00 | 148.00 | 109.90 | 116.40 | 0.00 | - | - | 1 | 84.24% |
| MCK250221C00460000 | 2024-09-25 12:18PM EDT | 460.00 | 47.71 | 50.10 | 53.70 | 0.00 | - | - | 2 | 35.30% |
| MCK250221C00470000 | 2024-10-02 11:29AM EDT | 470.00 | 50.00 | 43.80 | 47.80 | 0.00 | - | 1 | 7 | 34.77% |
| MCK250221C00480000 | 2024-10-03 12:48PM EDT | 480.00 | 38.50 | 38.60 | 39.90 | 0.00 | - | 1 | 18 | 32.23% |
| MCK250221C00490000 | 2024-10-04 2:43PM EDT | 490.00 | 33.60 | 33.10 | 34.60 | 0.00 | - | 1 | 23 | 31.60% |
| MCK250221C00500000 | 2024-10-07 10:16AM EDT | 500.00 | 29.30 | 28.00 | 29.50 | +1.80 | +6.55% | 2 | 23 | 30.79% |
| MCK250221C00510000 | 2024-10-04 2:02PM EDT | 510.00 | 22.80 | 23.30 | 25.10 | 0.00 | - | 2 | 24 | 30.22% |
| MCK250221C00520000 | 2024-10-04 1:15PM EDT | 520.00 | 19.02 | 19.10 | 20.60 | 0.00 | - | 1 | 113 | 29.19% |
| MCK250221C00530000 | 2024-10-02 3:09PM EDT | 530.00 | 18.60 | 15.80 | 17.30 | 0.00 | - | 2 | 53 | 28.84% |
| MCK250221C00540000 | 2024-10-01 3:16PM EDT | 540.00 | 18.20 | 10.90 | 14.30 | 0.00 | - | 2 | 47 | 28.41% |
| MCK250221C00550000 | 2024-09-19 1:02PM EDT | 550.00 | 17.00 | 9.40 | 11.50 | 0.00 | - | 14 | 44 | 27.79% |
| MCK250221C00560000 | 2024-09-26 1:22PM EDT | 560.00 | 7.50 | 4.80 | 9.50 | 0.00 | - | 1 | 38 | 27.64% |
| MCK250221C00570000 | 2024-10-04 3:45PM EDT | 570.00 | 6.80 | 6.20 | 7.50 | 0.00 | - | 4 | 30 | 27.13% |
| MCK250221C00580000 | 2024-10-07 11:04AM EDT | 580.00 | 6.10 | 5.00 | 6.00 | +1.10 | +22.00% | 1 | 23 | 26.87% |
| MCK250221C00590000 | 2024-09-30 12:21PM EDT | 590.00 | 5.08 | 4.00 | 4.80 | 0.00 | - | 10 | 47 | 26.69% |
| MCK250221C00600000 | 2024-09-24 2:11PM EDT | 600.00 | 3.17 | 2.85 | 4.00 | 0.00 | - | 1 | 51 | 26.86% |
| MCK250221C00610000 | 2024-08-29 2:41PM EDT | 610.00 | 16.85 | 2.60 | 3.50 | 0.00 | - | 1 | 14 | 27.36% |
| MCK250221C00620000 | 2024-10-01 3:54PM EDT | 620.00 | 3.25 | 1.35 | 2.85 | 0.00 | - | 5 | 22 | 27.37% |
| MCK250221C00630000 | 2024-09-20 10:23AM EDT | 630.00 | 3.00 | 0.90 | 2.20 | 0.00 | - | 1 | 36 | 27.09% |
| MCK250221C00640000 | 2024-08-23 1:24PM EDT | 640.00 | 9.09 | 1.00 | 4.80 | 0.00 | - | 1 | 6 | 33.91% |
| MCK250221C00650000 | 2024-08-19 10:03AM EDT | 650.00 | 6.63 | 0.05 | 3.40 | 0.00 | - | 2 | 2 | 32.43% |
| MCK250221C00660000 | 2024-09-24 9:32AM EDT | 660.00 | 1.20 | 0.25 | 1.60 | 0.00 | - | 1 | 2 | 28.82% |
| MCK250221C00680000 | 2024-08-05 3:48PM EDT | 680.00 | 23.35 | 4.80 | 7.70 | 0.00 | - | - | 3 | 44.07% |
| MCK250221C00690000 | 2024-10-01 10:47AM EDT | 690.00 | 0.45 | 0.10 | 3.10 | 0.00 | - | 2 | 14 | 36.44% |
| MCK250221C00700000 | 2024-07-10 10:23AM EDT | 700.00 | 10.50 | 2.90 | 7.60 | 0.00 | - | - | 1 | 46.44% |
| MCK250221C00800000 | 2024-08-01 10:36AM EDT | 800.00 | 2.65 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 41.76% |
| MCK250221C00840000 | 2024-07-22 10:34AM EDT | 840.00 | 1.41 | 0.10 | 1.70 | 0.00 | - | 7 | 2 | 45.87% |
| MCK250221C00880000 | 2024-09-05 10:30AM EDT | 880.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 2 | 47.97% |
| MCK250221C00900000 | 2024-09-05 10:32AM EDT | 900.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 12 | 44 | 46.89% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250221P00270000 | 2024-09-09 9:30AM EDT | 270.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | - | 1 | 56.06% |
| MCK250221P00280000 | 2024-09-05 2:12PM EDT | 280.00 | 0.90 | 0.20 | 2.00 | 0.00 | - | - | 2 | 51.60% |
| MCK250221P00300000 | 2024-08-22 9:30AM EDT | 300.00 | 1.25 | 0.25 | 5.50 | 0.00 | - | - | 1 | 57.67% |
| MCK250221P00310000 | 2024-09-09 10:44AM EDT | 310.00 | 0.93 | 0.40 | 1.90 | 0.00 | - | 2 | 1 | 42.82% |
| MCK250221P00340000 | 2024-09-05 9:30AM EDT | 340.00 | 2.31 | 0.85 | 2.95 | 0.00 | - | 2 | 2 | 38.75% |
| MCK250221P00350000 | 2024-09-24 3:56PM EDT | 350.00 | 2.50 | 1.10 | 3.30 | 0.00 | - | - | 1 | 37.12% |
| MCK250221P00360000 | 2024-09-10 12:21PM EDT | 360.00 | 2.60 | 2.00 | 5.70 | 0.00 | - | - | 9 | 39.96% |
| MCK250221P00370000 | 2024-09-24 9:33AM EDT | 370.00 | 3.85 | 2.60 | 5.00 | 0.00 | - | - | 1 | 35.76% |
| MCK250221P00380000 | 2024-09-24 9:32AM EDT | 380.00 | 3.88 | 3.40 | 5.80 | 0.00 | - | - | 1 | 34.55% |
| MCK250221P00400000 | 2024-09-24 3:55PM EDT | 400.00 | 6.50 | 5.90 | 7.50 | 0.00 | - | 23 | 35 | 31.74% |
| MCK250221P00410000 | 2024-09-26 2:26PM EDT | 410.00 | 8.65 | 7.50 | 8.50 | 0.00 | - | - | 21 | 30.29% |
| MCK250221P00420000 | 2024-10-07 10:35AM EDT | 420.00 | 8.90 | 8.90 | 10.10 | -1.50 | -14.42% | 1 | 8 | 29.40% |
| MCK250221P00430000 | 2024-09-27 11:20AM EDT | 430.00 | 11.00 | 10.60 | 12.20 | 0.00 | - | 1 | 18 | 28.77% |
| MCK250221P00440000 | 2024-09-24 9:32AM EDT | 440.00 | 12.90 | 12.70 | 16.30 | 0.00 | - | 1 | 7 | 29.85% |
| MCK250221P00450000 | 2024-09-24 1:49PM EDT | 450.00 | 16.00 | 15.60 | 17.10 | 0.00 | - | 3 | 6 | 27.19% |
| MCK250221P00460000 | 2024-09-25 12:54PM EDT | 460.00 | 20.90 | 18.20 | 21.80 | 0.00 | - | - | 17 | 27.92% |
| MCK250221P00470000 | 2024-10-04 2:35PM EDT | 470.00 | 23.30 | 21.90 | 23.80 | 0.00 | - | 1 | 49 | 25.81% |
| MCK250221P00480000 | 2024-10-04 3:29PM EDT | 480.00 | 27.00 | 26.70 | 28.00 | 0.00 | - | 2 | 20 | 25.24% |
| MCK250221P00490000 | 2024-10-04 1:51PM EDT | 490.00 | 32.20 | 31.10 | 32.90 | 0.00 | - | 4 | 13 | 24.84% |
| MCK250221P00500000 | 2024-10-02 10:32AM EDT | 500.00 | 32.80 | 36.40 | 38.20 | 0.00 | - | 4 | 113 | 24.33% |
| MCK250221P00510000 | 2024-10-07 1:51PM EDT | 510.00 | 41.52 | 41.90 | 43.90 | -4.23 | -9.25% | 2 | 2 | 23.70% |
| MCK250221P00520000 | 2024-10-02 12:21PM EDT | 520.00 | 43.50 | 46.40 | 51.80 | 0.00 | - | 1 | 17 | 24.60% |
| MCK250221P00530000 | 2024-09-25 11:36AM EDT | 530.00 | 57.37 | 53.30 | 58.50 | 0.00 | - | 8 | 30 | 24.00% |
| MCK250221P00540000 | 2024-09-12 12:36PM EDT | 540.00 | 43.75 | 59.60 | 65.50 | 0.00 | - | 6 | 18 | 23.20% |
| MCK250221P00550000 | 2024-10-03 3:39PM EDT | 550.00 | 70.92 | 68.40 | 73.50 | 0.00 | - | 4 | 18 | 22.99% |
| MCK250221P00560000 | 2024-08-13 11:20AM EDT | 560.00 | 34.38 | 53.50 | 58.90 | 0.00 | - | 3 | 1 | 0.00% |
| MCK250221P00570000 | 2024-09-30 11:50AM EDT | 570.00 | 81.20 | 84.40 | 90.60 | 0.00 | - | 1 | 16 | 22.68% |
| MCK250221P00580000 | 2024-08-08 9:40AM EDT | 580.00 | 45.00 | 74.10 | 82.80 | 0.00 | - | 1 | 4 | 0.00% |
| MCK250221P00600000 | 2024-09-05 1:26PM EDT | 600.00 | 83.56 | 111.80 | 119.00 | 0.00 | - | 1 | 0 | 24.32% |
| MCK250221P00610000 | 2024-09-06 9:50AM EDT | 610.00 | 99.47 | 121.80 | 128.50 | 0.00 | - | 1 | 1 | 24.52% |
© 2024 Yahoo. All rights reserved.