McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK230818C00240000 | 2023-01-12 10:31AM EDT | 240.00 | 145.10 | 132.10 | 136.00 | 0.00 | - | - | 2 | 81.52% |
| MCK230818C00290000 | 2023-02-13 12:33PM EDT | 290.00 | 87.56 | 55.70 | 59.50 | 0.00 | - | 1 | 1 | 0.00% |
| MCK230818C00300000 | 2023-02-02 10:33AM EDT | 300.00 | 90.70 | 56.10 | 60.50 | 0.00 | - | 1 | 2 | 27.22% |
| MCK230818C00310000 | 2023-02-02 10:39AM EDT | 310.00 | 76.90 | 48.00 | 52.20 | 0.00 | - | - | 4 | 26.66% |
| MCK230818C00330000 | 2023-03-20 9:45AM EDT | 330.00 | 34.00 | 39.00 | 43.50 | 0.00 | - | 1 | 2 | 33.82% |
| MCK230818C00340000 | 2023-03-30 9:31AM EDT | 340.00 | 36.00 | 34.10 | 35.10 | 0.00 | - | 9 | 10 | 30.63% |
| MCK230818C00350000 | 2023-03-30 3:49PM EDT | 350.00 | 29.40 | 27.40 | 28.80 | 0.00 | - | 2 | 42 | 29.45% |
| MCK230818C00360000 | 2023-03-31 12:04PM EDT | 360.00 | 23.95 | 21.70 | 22.80 | +1.59 | +7.11% | 5 | 15 | 27.98% |
| MCK230818C00370000 | 2023-03-31 12:06PM EDT | 370.00 | 18.73 | 16.70 | 17.60 | +0.93 | +5.22% | 4 | 58 | 26.71% |
| MCK230818C00380000 | 2023-03-22 3:17PM EDT | 380.00 | 10.25 | 12.10 | 13.40 | 0.00 | - | 3 | 33 | 25.83% |
| MCK230818C00390000 | 2023-03-28 12:32PM EDT | 390.00 | 10.50 | 8.80 | 10.00 | 0.00 | - | 15 | 23 | 25.12% |
| MCK230818C00400000 | 2023-03-29 10:08AM EDT | 400.00 | 7.30 | 5.20 | 8.20 | 0.00 | - | 1 | 34 | 25.80% |
| MCK230818C00410000 | 2023-03-21 9:37AM EDT | 410.00 | 2.25 | 2.70 | 6.30 | 0.00 | - | 2 | 61 | 25.78% |
| MCK230818C00420000 | 2023-03-02 1:46PM EDT | 420.00 | 3.86 | 1.45 | 5.30 | 0.00 | - | 2 | 8 | 26.65% |
| MCK230818C00430000 | 2023-03-24 11:46AM EDT | 430.00 | 1.90 | 0.10 | 3.80 | 0.00 | - | 1 | 26 | 26.13% |
| MCK230818C00440000 | 2023-03-17 2:30PM EDT | 440.00 | 1.25 | 0.10 | 3.30 | 0.00 | - | 3 | 6 | 27.16% |
| MCK230818C00450000 | 2023-03-01 4:28PM EDT | 450.00 | 1.70 | 0.10 | 2.55 | 0.00 | - | 1 | 40 | 27.28% |
| MCK230818C00460000 | 2023-01-27 2:51PM EDT | 460.00 | 5.20 | 0.55 | 3.00 | 0.00 | - | 9 | 48 | 30.30% |
| MCK230818C00470000 | 2023-02-06 11:02AM EDT | 470.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | 8 | 32 | 29.69% |
| MCK230818C00500000 | 2023-03-01 12:22PM EDT | 500.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 3 | 32.10% |
| MCK230818C00510000 | 2023-01-06 11:03AM EDT | 510.00 | 4.15 | 0.00 | 2.55 | 0.00 | - | 5 | 5 | 37.37% |
| MCK230818C00540000 | 2022-12-21 1:50PM EDT | 540.00 | 2.15 | 0.00 | 1.85 | 0.00 | - | 4 | 100 | 39.14% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK230818P00195000 | 2023-02-28 2:08PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 49.51% |
| MCK230818P00250000 | 2023-03-29 12:37PM EDT | 250.00 | 1.40 | 0.00 | 3.30 | 0.00 | - | 15 | 31 | 42.71% |
| MCK230818P00280000 | 2023-02-21 10:53AM EDT | 280.00 | 2.90 | 2.45 | 4.50 | 0.00 | - | 2 | 23 | 34.77% |
| MCK230818P00290000 | 2023-03-13 3:56PM EDT | 290.00 | 7.16 | 2.55 | 5.10 | 0.00 | - | 3 | 5 | 32.34% |
| MCK230818P00300000 | 2023-03-22 10:09AM EDT | 300.00 | 5.65 | 2.90 | 6.40 | 0.00 | - | 1 | 15 | 31.05% |
| MCK230818P00310000 | 2023-03-13 1:06PM EDT | 310.00 | 12.16 | 3.70 | 7.80 | 0.00 | - | 1 | 5 | 29.45% |
| MCK230818P00320000 | 2023-03-27 12:24PM EDT | 320.00 | 9.16 | 5.90 | 10.00 | 0.00 | - | 5 | 40 | 28.58% |
| MCK230818P00330000 | 2023-03-23 3:34PM EDT | 330.00 | 16.78 | 7.40 | 11.90 | 0.00 | - | 26 | 95 | 26.69% |
| MCK230818P00340000 | 2023-03-28 3:17PM EDT | 340.00 | 13.55 | 11.90 | 13.60 | 0.00 | - | 3 | 90 | 24.04% |
| MCK230818P00350000 | 2023-03-28 9:51AM EDT | 350.00 | 17.92 | 15.20 | 16.90 | 0.00 | - | 2 | 17 | 22.70% |
| MCK230818P00360000 | 2023-03-29 10:18AM EDT | 360.00 | 21.10 | 19.60 | 20.70 | 0.00 | - | 1 | 7 | 21.12% |
| MCK230818P00370000 | 2023-03-28 11:09AM EDT | 370.00 | 26.50 | 24.80 | 25.70 | 0.00 | - | 2 | 138 | 19.94% |
| MCK230818P00380000 | 2023-02-07 4:04PM EDT | 380.00 | 29.50 | 44.20 | 48.50 | 0.00 | - | 2 | 81 | 38.87% |
| MCK230818P00390000 | 2023-02-01 3:01PM EDT | 390.00 | 31.66 | 44.40 | 48.20 | 0.00 | - | 1 | 4 | 30.47% |
| MCK230818P00400000 | 2023-03-10 4:39PM EDT | 400.00 | 64.95 | 44.20 | 48.50 | 0.00 | - | 1 | 9 | 20.34% |
| MCK230818P00410000 | 2023-01-17 2:44PM EDT | 410.00 | 39.30 | 46.30 | 50.20 | 0.00 | - | - | 15 | 0.00% |
| MCK230818P00560000 | 2023-02-02 10:45AM EDT | 560.00 | 190.69 | 212.20 | 216.80 | 0.00 | - | - | 0 | 63.21% |
© 2023 Yahoo. All rights reserved.
