McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK260116C00210000 | 2024-08-15 1:05PM EDT | 210.00 | 343.24 | 301.00 | 311.00 | 0.00 | - | 1 | 1 | 59.14% |
| MCK260116C00220000 | 2024-02-20 12:06PM EDT | 220.00 | 307.50 | 328.00 | 332.50 | 0.00 | - | 1 | 1 | 95.54% |
| MCK260116C00230000 | 2024-01-05 4:50PM EDT | 230.00 | 266.00 | 290.00 | 294.50 | 0.00 | - | 1 | 1 | 62.15% |
| MCK260116C00250000 | 2023-11-29 4:54PM EDT | 250.00 | 229.95 | 231.00 | 236.00 | 0.00 | - | - | 2 | 0.00% |
| MCK260116C00300000 | 2024-09-05 10:12AM EDT | 300.00 | 248.00 | 218.00 | 228.00 | 0.00 | - | 5 | 16 | 50.03% |
| MCK260116C00310000 | 2024-08-29 3:40PM EDT | 310.00 | 263.06 | 209.00 | 219.00 | 0.00 | - | - | 1 | 48.55% |
| MCK260116C00320000 | 2024-01-03 2:41PM EDT | 320.00 | 191.81 | 212.00 | 216.50 | 0.00 | - | 1 | 0 | 50.36% |
| MCK260116C00330000 | 2023-11-27 12:47PM EDT | 330.00 | 171.50 | 160.10 | 164.50 | 0.00 | - | - | 6 | 0.00% |
| MCK260116C00350000 | 2024-07-31 2:32PM EDT | 350.00 | 292.01 | 228.20 | 237.00 | 0.00 | - | 1 | 2 | 74.25% |
| MCK260116C00360000 | 2024-07-31 2:32PM EDT | 360.00 | 283.00 | 219.00 | 228.00 | 0.00 | - | 1 | 2 | 71.74% |
| MCK260116C00370000 | 2024-04-10 2:15PM EDT | 370.00 | 200.02 | 217.00 | 227.00 | 0.00 | - | 1 | 2 | 73.73% |
| MCK260116C00390000 | 2023-11-29 4:54PM EDT | 390.00 | 121.54 | 121.00 | 125.50 | 0.00 | - | - | 2 | 22.49% |
| MCK260116C00400000 | 2024-08-21 11:36AM EDT | 400.00 | 183.32 | 134.00 | 143.90 | 0.00 | - | 1 | 2 | 38.67% |
| MCK260116C00420000 | 2024-09-05 10:24AM EDT | 420.00 | 141.11 | 120.10 | 128.90 | 0.00 | - | 2 | 4 | 37.05% |
| MCK260116C00430000 | 2024-05-13 3:06PM EDT | 430.00 | 169.12 | 190.00 | 200.00 | 0.00 | - | 2 | 6 | 73.39% |
| MCK260116C00440000 | 2024-08-12 1:59PM EDT | 440.00 | 148.60 | 105.00 | 114.00 | 0.00 | - | 1 | 5 | 35.27% |
| MCK260116C00450000 | 2024-09-06 2:23PM EDT | 450.00 | 104.40 | 100.60 | 107.30 | 0.00 | - | 21 | 44 | 34.66% |
| MCK260116C00460000 | 2024-09-06 12:05PM EDT | 460.00 | 96.20 | 94.40 | 99.90 | 0.00 | - | 20 | 23 | 33.64% |
| MCK260116C00470000 | 2024-04-29 10:27AM EDT | 470.00 | 132.78 | 138.00 | 147.00 | 0.00 | - | 1 | 0 | 55.71% |
| MCK260116C00480000 | 2024-08-08 11:47AM EDT | 480.00 | 113.60 | 78.00 | 86.70 | 0.00 | - | 7 | 107 | 32.18% |
| MCK260116C00490000 | 2024-09-05 11:53AM EDT | 490.00 | 88.51 | 75.20 | 81.40 | 0.00 | - | 1 | 2 | 31.91% |
| MCK260116C00500000 | 2024-09-05 3:10PM EDT | 500.00 | 77.49 | 72.00 | 75.40 | 0.00 | - | 8 | 104 | 31.25% |
| MCK260116C00510000 | 2024-09-09 2:49PM EDT | 510.00 | 74.10 | 63.70 | 69.90 | 0.00 | - | 5 | 47 | 30.73% |
| MCK260116C00520000 | 2024-08-09 3:59PM EDT | 520.00 | 90.20 | 58.50 | 65.40 | 0.00 | - | 5 | 29 | 30.56% |
| MCK260116C00530000 | 2024-08-22 3:40PM EDT | 530.00 | 93.50 | 54.70 | 61.00 | 0.00 | - | 1 | 151 | 30.34% |
| MCK260116C00540000 | 2024-08-13 10:30AM EDT | 540.00 | 85.60 | 48.80 | 55.10 | 0.00 | - | 2 | 121 | 29.40% |
| MCK260116C00550000 | 2024-09-05 3:23PM EDT | 550.00 | 49.84 | 45.30 | 51.00 | 0.00 | - | 7 | 50 | 29.13% |
| MCK260116C00560000 | 2024-09-05 2:56PM EDT | 560.00 | 49.00 | 41.90 | 46.40 | 0.00 | - | 5 | 100 | 28.57% |
| MCK260116C00570000 | 2024-09-06 9:41AM EDT | 570.00 | 46.20 | 38.60 | 42.60 | 0.00 | - | 1 | 128 | 28.26% |
| MCK260116C00580000 | 2024-09-09 1:06PM EDT | 580.00 | 41.86 | 35.00 | 39.10 | 0.00 | - | 1 | 61 | 27.99% |
| MCK260116C00600000 | 2024-09-06 2:52PM EDT | 600.00 | 33.00 | 27.00 | 32.50 | 0.00 | - | 5 | 187 | 27.38% |
| MCK260116C00620000 | 2024-09-09 3:56PM EDT | 620.00 | 26.50 | 23.90 | 27.20 | 0.00 | - | 5 | 79 | 27.01% |
| MCK260116C00640000 | 2024-08-20 11:44AM EDT | 640.00 | 35.80 | 17.30 | 22.20 | 0.00 | - | 2 | 27 | 26.46% |
| MCK260116C00660000 | 2024-09-06 9:57AM EDT | 660.00 | 17.40 | 14.90 | 18.60 | 0.00 | - | 1 | 20 | 26.31% |
| MCK260116C00680000 | 2024-09-04 3:42PM EDT | 680.00 | 31.50 | 12.30 | 15.40 | 0.00 | - | 3 | 6 | 26.10% |
| MCK260116C00700000 | 2024-09-03 1:10PM EDT | 700.00 | 25.00 | 8.10 | 12.80 | 0.00 | - | 1 | 14 | 25.97% |
| MCK260116C00720000 | 2024-09-03 10:29AM EDT | 720.00 | 20.00 | 7.60 | 10.70 | 0.00 | - | 1 | 6 | 25.91% |
| MCK260116C00740000 | 2024-08-07 2:54PM EDT | 740.00 | 34.28 | 6.40 | 10.00 | 0.00 | - | 15 | 22 | 26.70% |
| MCK260116C00760000 | 2024-09-05 10:23AM EDT | 760.00 | 9.00 | 5.50 | 7.70 | 0.00 | - | 1 | 189 | 26.05% |
| MCK260116C00780000 | 2024-09-03 12:21PM EDT | 780.00 | 11.75 | 4.10 | 8.10 | 0.00 | - | 3 | 7 | 27.55% |
| MCK260116C00800000 | 2024-09-09 2:54PM EDT | 800.00 | 5.10 | 1.75 | 7.40 | 0.00 | - | 1 | 3 | 28.03% |
| MCK260116C00840000 | 2024-09-03 3:55PM EDT | 840.00 | 6.90 | 1.10 | 6.20 | 0.00 | - | 3 | 3 | 28.90% |
| MCK260116C00880000 | 2024-09-05 9:32AM EDT | 880.00 | 4.25 | 0.65 | 5.30 | 0.00 | - | - | 3 | 29.77% |
| MCK260116C00940000 | 2024-09-06 1:09PM EDT | 940.00 | 1.70 | 0.25 | 3.60 | 0.00 | - | 6 | 11 | 30.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK260116P00210000 | 2023-12-22 10:30AM EDT | 210.00 | 1.90 | 0.05 | 3.20 | 0.00 | - | 1 | 0 | 45.05% |
| MCK260116P00220000 | 2023-12-27 10:30AM EDT | 220.00 | 2.35 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 43.43% |
| MCK260116P00230000 | 2023-12-18 10:30AM EDT | 230.00 | 2.85 | 0.20 | 3.50 | 0.00 | - | 1 | 2 | 41.62% |
| MCK260116P00250000 | 2023-11-09 12:09PM EDT | 250.00 | 3.00 | 1.50 | 6.50 | 0.00 | - | - | 2 | 43.45% |
| MCK260116P00260000 | 2024-01-24 1:48PM EDT | 260.00 | 2.90 | 0.60 | 3.70 | 0.00 | - | 10 | 109 | 36.32% |
| MCK260116P00270000 | 2023-11-07 1:13PM EDT | 270.00 | 5.85 | 3.60 | 7.30 | 0.00 | - | 1 | 2 | 40.60% |
| MCK260116P00280000 | 2023-12-15 12:01PM EDT | 280.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 38.93% |
| MCK260116P00290000 | 2024-07-31 12:04PM EDT | 290.00 | 2.00 | 0.65 | 4.70 | 0.00 | - | 1 | 6 | 32.91% |
| MCK260116P00300000 | 2024-09-05 3:56PM EDT | 300.00 | 3.50 | 1.45 | 6.60 | 0.00 | - | 1 | 29 | 34.00% |
| MCK260116P00310000 | 2024-07-31 12:30PM EDT | 310.00 | 2.76 | 0.85 | 5.20 | 0.00 | - | 1 | 27 | 30.35% |
| MCK260116P00320000 | 2024-01-08 1:17PM EDT | 320.00 | 9.10 | 4.50 | 7.70 | 0.00 | - | 1 | 10 | 31.91% |
| MCK260116P00330000 | 2024-05-17 10:14AM EDT | 330.00 | 3.80 | 0.00 | 5.50 | 0.00 | - | 2 | 2 | 27.56% |
| MCK260116P00340000 | 2024-08-19 3:52PM EDT | 340.00 | 4.50 | 3.20 | 9.40 | 0.00 | - | 2 | 9 | 30.32% |
| MCK260116P00350000 | 2024-07-31 12:30PM EDT | 350.00 | 3.96 | 1.50 | 6.60 | 0.00 | - | 1 | 5 | 25.77% |
| MCK260116P00360000 | 2024-05-15 12:06PM EDT | 360.00 | 5.75 | 1.20 | 6.70 | 0.00 | - | 2 | 3 | 24.34% |
| MCK260116P00370000 | 2024-09-09 10:10AM EDT | 370.00 | 9.90 | 8.10 | 11.00 | 0.00 | - | 1 | 26 | 26.75% |
| MCK260116P00380000 | 2024-09-06 2:33PM EDT | 380.00 | 10.90 | 9.80 | 12.30 | 0.00 | - | 1 | 10 | 26.14% |
| MCK260116P00390000 | 2024-09-06 3:50PM EDT | 390.00 | 12.50 | 11.30 | 14.80 | 0.00 | - | 1 | 1 | 26.29% |
| MCK260116P00400000 | 2024-09-05 2:13PM EDT | 400.00 | 13.00 | 12.30 | 15.80 | 0.00 | - | 6 | 10 | 25.27% |
| MCK260116P00410000 | 2024-09-05 11:51AM EDT | 410.00 | 14.00 | 13.70 | 18.20 | 0.00 | - | 2 | 107 | 25.08% |
| MCK260116P00420000 | 2024-09-03 1:17PM EDT | 420.00 | 10.10 | 15.80 | 20.60 | 0.00 | - | 3 | 15 | 24.75% |
| MCK260116P00430000 | 2024-08-08 10:15AM EDT | 430.00 | 13.60 | 19.30 | 23.20 | 0.00 | - | 1 | 15 | 24.40% |
| MCK260116P00440000 | 2024-09-05 3:31PM EDT | 440.00 | 23.30 | 20.30 | 25.70 | 0.00 | - | 1 | 14 | 23.89% |
| MCK260116P00450000 | 2024-09-09 11:50AM EDT | 450.00 | 25.00 | 24.20 | 28.80 | 0.00 | - | 1 | 17 | 23.57% |
| MCK260116P00460000 | 2024-09-03 11:37AM EDT | 460.00 | 15.30 | 27.00 | 33.30 | 0.00 | - | 4 | 16 | 23.81% |
| MCK260116P00470000 | 2024-09-06 3:55PM EDT | 470.00 | 33.07 | 29.60 | 35.50 | 0.00 | - | 2 | 122 | 22.81% |
| MCK260116P00480000 | 2024-09-05 3:26PM EDT | 480.00 | 36.00 | 33.20 | 39.40 | 0.00 | - | 4 | 26 | 22.51% |
| MCK260116P00490000 | 2024-08-08 12:10PM EDT | 490.00 | 30.50 | 38.30 | 47.00 | 0.00 | - | 1 | 103 | 23.70% |
| MCK260116P00500000 | 2024-08-27 1:36PM EDT | 500.00 | 28.40 | 40.00 | 48.30 | 0.00 | - | 1 | 92 | 22.00% |
| MCK260116P00510000 | 2024-05-03 1:08PM EDT | 510.00 | 41.60 | 23.40 | 32.00 | 0.00 | - | 4 | 7 | 12.69% |
| MCK260116P00520000 | 2024-08-21 3:47PM EDT | 520.00 | 33.10 | 49.00 | 55.70 | 0.00 | - | 1 | 6 | 20.35% |
| MCK260116P00530000 | 2024-08-28 1:45PM EDT | 530.00 | 36.54 | 54.00 | 63.90 | 0.00 | - | 1 | 62 | 21.25% |
| MCK260116P00540000 | 2024-08-08 1:40PM EDT | 540.00 | 49.50 | 61.70 | 68.10 | 0.00 | - | 2 | 19 | 20.32% |
| MCK260116P00550000 | 2024-08-08 1:21PM EDT | 550.00 | 53.50 | 67.30 | 74.10 | 0.00 | - | 1 | 149 | 20.02% |
| MCK260116P00560000 | 2024-08-08 3:59PM EDT | 560.00 | 56.50 | 74.10 | 82.00 | 0.00 | - | 1 | 70 | 20.44% |
| MCK260116P00570000 | 2024-08-08 3:38PM EDT | 570.00 | 63.90 | 79.20 | 89.00 | 0.00 | - | 3 | 150 | 20.34% |
| MCK260116P00580000 | 2024-08-19 3:53PM EDT | 580.00 | 62.50 | 84.60 | 94.00 | 0.00 | - | 1 | 17 | 19.17% |
| MCK260116P00600000 | 2024-08-19 3:53PM EDT | 600.00 | 73.00 | 99.00 | 106.00 | 0.00 | - | 1 | 2 | 17.11% |
| MCK260116P00640000 | 2023-11-02 9:32AM EDT | 640.00 | 200.00 | 173.00 | 177.50 | 0.00 | - | - | 0 | 36.52% |
© 2024 Yahoo. All rights reserved.