McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK231117C00170000 | 2023-07-12 9:32AM EDT | 170.00 | 242.50 | 269.10 | 272.30 | 0.00 | - | - | 1 | 114.67% |
| MCK231117C00195000 | 2023-08-17 9:37AM EDT | 195.00 | 227.90 | 225.50 | 228.70 | 0.00 | - | 1 | 2 | 0.00% |
| MCK231117C00220000 | 2023-07-31 9:31AM EDT | 220.00 | 185.00 | 202.10 | 205.90 | 0.00 | - | - | 1 | 0.00% |
| MCK231117C00230000 | 2023-08-18 9:32AM EDT | 230.00 | 189.00 | 190.80 | 194.40 | 0.00 | - | 1 | 0 | 0.00% |
| MCK231117C00250000 | 2023-07-12 9:32AM EDT | 250.00 | 165.00 | 0.00 | 193.70 | 0.00 | - | 1 | 5 | 95.79% |
| MCK231117C00260000 | 2023-08-08 9:39AM EDT | 260.00 | 174.00 | 155.30 | 159.40 | 0.00 | - | 1 | 1 | 0.00% |
| MCK231117C00340000 | 2023-05-09 11:17AM EDT | 340.00 | 70.70 | 61.00 | 65.50 | 0.00 | - | 6 | 3 | 0.00% |
| MCK231117C00350000 | 2023-07-17 10:10AM EDT | 350.00 | 71.60 | 84.70 | 87.70 | 0.00 | - | 1 | 3 | 0.00% |
| MCK231117C00360000 | 2023-08-11 12:00PM EDT | 360.00 | 87.00 | 64.90 | 67.90 | 0.00 | - | - | 9 | 0.00% |
| MCK231117C00370000 | 2023-09-14 10:16AM EDT | 370.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK231117C00380000 | 2023-09-06 3:25PM EDT | 380.00 | 40.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK231117C00390000 | 2023-09-14 10:03AM EDT | 390.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK231117C00400000 | 2023-09-06 2:07PM EDT | 400.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCK231117C00410000 | 2023-09-20 10:35AM EDT | 410.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK231117C00420000 | 2023-09-19 12:12PM EDT | 420.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MCK231117C00430000 | 2023-09-20 3:33PM EDT | 430.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCK231117C00440000 | 2023-09-20 10:06AM EDT | 440.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| MCK231117C00450000 | 2023-09-20 1:31PM EDT | 450.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MCK231117C00460000 | 2023-09-20 3:45PM EDT | 460.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MCK231117C00470000 | 2023-09-20 2:43PM EDT | 470.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCK231117C00480000 | 2023-09-20 12:16PM EDT | 480.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCK231117C00490000 | 2023-08-25 1:34PM EDT | 490.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCK231117C00500000 | 2023-09-20 1:26PM EDT | 500.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCK231117C00520000 | 2023-09-20 1:26PM EDT | 520.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCK231117C00540000 | 2023-08-21 3:56PM EDT | 540.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | - | 2 | 35.64% |
| MCK231117C00580000 | 2023-07-14 10:38AM EDT | 580.00 | 0.45 | 0.05 | 2.45 | 0.00 | - | - | 2 | 45.18% |
| MCK231117C00600000 | 2023-07-14 10:38AM EDT | 600.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 25 | 38.23% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK231117P00170000 | 2023-07-13 1:33PM EDT | 170.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 119.17% |
| MCK231117P00220000 | 2023-04-27 11:18AM EDT | 220.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | - | 1 | 80.66% |
| MCK231117P00260000 | 2023-08-30 2:55PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCK231117P00270000 | 2023-08-30 2:55PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCK231117P00280000 | 2023-06-13 12:38PM EDT | 280.00 | 1.23 | 0.10 | 0.95 | 0.00 | - | 3 | 10 | 54.59% |
| MCK231117P00290000 | 2023-07-26 2:26PM EDT | 290.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 35 | 55.42% |
| MCK231117P00300000 | 2023-08-03 2:18PM EDT | 300.00 | 0.65 | 0.05 | 1.95 | 0.00 | - | 3 | 15 | 52.44% |
| MCK231117P00310000 | 2023-06-20 11:52AM EDT | 310.00 | 1.70 | 0.70 | 2.40 | 0.00 | - | 2 | 5 | 52.80% |
| MCK231117P00320000 | 2023-08-03 9:36AM EDT | 320.00 | 1.42 | 0.00 | 1.55 | 0.00 | - | 1 | 37 | 48.78% |
| MCK231117P00330000 | 2023-08-11 11:41AM EDT | 330.00 | 0.68 | 0.05 | 1.40 | 0.00 | - | 1 | 49 | 43.91% |
| MCK231117P00340000 | 2023-08-31 2:58PM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCK231117P00350000 | 2023-08-16 9:48AM EDT | 350.00 | 1.50 | 0.20 | 1.25 | 0.00 | - | 1 | 16 | 35.54% |
| MCK231117P00360000 | 2023-09-19 10:36AM EDT | 360.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCK231117P00370000 | 2023-09-20 9:33AM EDT | 370.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCK231117P00380000 | 2023-09-19 9:54AM EDT | 380.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCK231117P00390000 | 2023-09-20 3:44PM EDT | 390.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCK231117P00400000 | 2023-09-20 3:46PM EDT | 400.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCK231117P00410000 | 2023-09-20 3:43PM EDT | 410.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MCK231117P00420000 | 2023-09-20 3:43PM EDT | 420.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MCK231117P00430000 | 2023-09-20 3:14PM EDT | 430.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MCK231117P00440000 | 2023-09-20 3:14PM EDT | 440.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK231117P00450000 | 2023-09-20 3:54PM EDT | 450.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MCK231117P00460000 | 2023-08-15 2:03PM EDT | 460.00 | 32.40 | 38.00 | 41.40 | 0.00 | - | 8 | 3 | 42.37% |
| MCK231117P00470000 | 2023-08-21 9:39AM EDT | 470.00 | 50.00 | 31.40 | 32.40 | 0.00 | - | - | 0 | 16.06% |
| MCK231117P00500000 | 2023-08-17 9:48AM EDT | 500.00 | 79.50 | 77.90 | 81.70 | 0.00 | - | 1 | 0 | 58.08% |
| MCK231117P00520000 | 2023-07-12 9:32AM EDT | 520.00 | 109.50 | 79.00 | 83.00 | 0.00 | - | - | 0 | 32.51% |
© 2023 Yahoo. All rights reserved.
