Australia markets closed

McKesson Corporation (MCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
356.05-1.73 (-0.48%)
At close: 04:05PM EDT
360.74 +4.69 (+1.32%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK230818C002400002023-01-12 10:31AM EDT240.00145.10132.10136.000.00--281.52%
MCK230818C002900002023-02-13 12:33PM EDT290.0087.5655.7059.500.00-110.00%
MCK230818C003000002023-02-02 10:33AM EDT300.0090.7056.1060.500.00-1227.22%
MCK230818C003100002023-02-02 10:39AM EDT310.0076.9048.0052.200.00--426.66%
MCK230818C003300002023-03-20 9:45AM EDT330.0034.0039.0043.500.00-1233.82%
MCK230818C003400002023-03-30 9:31AM EDT340.0036.0034.1035.100.00-91030.63%
MCK230818C003500002023-03-30 3:49PM EDT350.0029.4027.4028.800.00-24229.45%
MCK230818C003600002023-03-31 12:04PM EDT360.0023.9521.7022.80+1.59+7.11%51527.98%
MCK230818C003700002023-03-31 12:06PM EDT370.0018.7316.7017.60+0.93+5.22%45826.71%
MCK230818C003800002023-03-22 3:17PM EDT380.0010.2512.1013.400.00-33325.83%
MCK230818C003900002023-03-28 12:32PM EDT390.0010.508.8010.000.00-152325.12%
MCK230818C004000002023-03-29 10:08AM EDT400.007.305.208.200.00-13425.80%
MCK230818C004100002023-03-21 9:37AM EDT410.002.252.706.300.00-26125.78%
MCK230818C004200002023-03-02 1:46PM EDT420.003.861.455.300.00-2826.65%
MCK230818C004300002023-03-24 11:46AM EDT430.001.900.103.800.00-12626.13%
MCK230818C004400002023-03-17 2:30PM EDT440.001.250.103.300.00-3627.16%
MCK230818C004500002023-03-01 4:28PM EDT450.001.700.102.550.00-14027.28%
MCK230818C004600002023-01-27 2:51PM EDT460.005.200.553.000.00-94830.30%
MCK230818C004700002023-02-06 11:02AM EDT470.001.750.002.150.00-83229.69%
MCK230818C005000002023-03-01 12:22PM EDT500.000.600.001.500.00--332.10%
MCK230818C005100002023-01-06 11:03AM EDT510.004.150.002.550.00-5537.37%
MCK230818C005400002022-12-21 1:50PM EDT540.002.150.001.850.00-410039.14%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK230818P001950002023-02-28 2:08PM EDT195.000.400.000.750.00--349.51%
MCK230818P002500002023-03-29 12:37PM EDT250.001.400.003.300.00-153142.71%
MCK230818P002800002023-02-21 10:53AM EDT280.002.902.454.500.00-22334.77%
MCK230818P002900002023-03-13 3:56PM EDT290.007.162.555.100.00-3532.34%
MCK230818P003000002023-03-22 10:09AM EDT300.005.652.906.400.00-11531.05%
MCK230818P003100002023-03-13 1:06PM EDT310.0012.163.707.800.00-1529.45%
MCK230818P003200002023-03-27 12:24PM EDT320.009.165.9010.000.00-54028.58%
MCK230818P003300002023-03-23 3:34PM EDT330.0016.787.4011.900.00-269526.69%
MCK230818P003400002023-03-28 3:17PM EDT340.0013.5511.9013.600.00-39024.04%
MCK230818P003500002023-03-28 9:51AM EDT350.0017.9215.2016.900.00-21722.70%
MCK230818P003600002023-03-29 10:18AM EDT360.0021.1019.6020.700.00-1721.12%
MCK230818P003700002023-03-28 11:09AM EDT370.0026.5024.8025.700.00-213819.94%
MCK230818P003800002023-02-07 4:04PM EDT380.0029.5044.2048.500.00-28138.87%
MCK230818P003900002023-02-01 3:01PM EDT390.0031.6644.4048.200.00-1430.47%
MCK230818P004000002023-03-10 4:39PM EDT400.0064.9544.2048.500.00-1920.34%
MCK230818P004100002023-01-17 2:44PM EDT410.0039.3046.3050.200.00--150.00%
MCK230818P005600002023-02-02 10:45AM EDT560.00190.69212.20216.800.00--063.21%