McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240119C00100000 | 2022-07-20 2:02PM EDT | 100.00 | 229.30 | 260.10 | 264.40 | 0.00 | - | - | 2 | 108.01% |
| MCK240119C00130000 | 2021-10-18 1:47PM EDT | 130.00 | 77.70 | 93.50 | 97.50 | 0.00 | - | 3 | 4 | 0.00% |
| MCK240119C00140000 | 2021-11-29 10:30AM EDT | 140.00 | 86.63 | 107.20 | 115.70 | 0.00 | - | - | 2 | 0.00% |
| MCK240119C00155000 | 2021-11-02 9:32AM EDT | 155.00 | 72.50 | 73.00 | 77.50 | 0.00 | - | - | 1 | 0.00% |
| MCK240119C00160000 | 2022-07-21 12:43PM EDT | 160.00 | 173.00 | 205.00 | 209.50 | 0.00 | - | - | 5 | 83.24% |
| MCK240119C00180000 | 2021-11-10 7:58AM EDT | 180.00 | 44.79 | 64.00 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| MCK240119C00185000 | 2021-12-28 1:56PM EDT | 185.00 | 75.80 | 76.90 | 80.00 | 0.00 | - | 4 | 1 | 0.00% |
| MCK240119C00195000 | 2023-03-14 2:17PM EDT | 195.00 | 146.40 | 164.50 | 169.40 | +146.40 | - | - | 2 | 55.70% |
| MCK240119C00200000 | 2022-01-04 11:44AM EDT | 200.00 | 67.90 | 66.70 | 70.00 | 0.00 | - | 1 | 6 | 0.00% |
| MCK240119C00210000 | 2022-01-03 4:47PM EDT | 210.00 | 60.78 | 60.00 | 63.30 | 0.00 | - | 30 | 28 | 0.00% |
| MCK240119C00220000 | 2022-08-09 9:43AM EDT | 220.00 | 148.80 | 152.50 | 156.70 | 0.00 | - | 1 | 44 | 66.86% |
| MCK240119C00230000 | 2021-12-27 1:47PM EDT | 230.00 | 47.50 | 48.90 | 51.90 | 0.00 | - | - | 2 | 0.00% |
| MCK240119C00240000 | 2023-03-10 4:35PM EDT | 240.00 | 110.00 | 123.20 | 128.00 | +110.00 | - | 1 | 10 | 49.39% |
| MCK240119C00250000 | 2023-03-21 2:04PM EDT | 250.00 | 108.00 | 114.20 | 119.00 | +108.00 | - | - | 5 | 47.12% |
| MCK240119C00270000 | 2023-02-24 4:52PM EDT | 270.00 | 105.17 | 97.00 | 101.50 | +1.19 | +1.14% | 1 | 13 | 43.04% |
| MCK240119C00300000 | 2022-08-11 11:19AM EDT | 300.00 | 94.71 | 91.20 | 94.90 | +11.18 | +13.38% | 1 | 24 | 53.21% |
| MCK240119C00310000 | 2023-03-16 12:08PM EDT | 310.00 | 55.10 | 65.20 | 69.50 | +55.10 | - | 1 | 7 | 36.70% |
| MCK240119C00320000 | 2021-12-08 10:49AM EDT | 320.00 | 12.20 | 15.90 | 19.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCK240119C00330000 | 2023-03-24 1:26PM EDT | 330.00 | 47.00 | 51.70 | 55.50 | -24.30 | -34.08% | 2 | 76 | 34.29% |
| MCK240119C00340000 | 2023-03-23 1:51PM EDT | 340.00 | 35.75 | 45.10 | 49.50 | -23.45 | -39.61% | - | 403 | 33.57% |
| MCK240119C00350000 | 2023-03-27 10:06AM EDT | 350.00 | 37.15 | 39.10 | 43.50 | -14.05 | -27.44% | 1 | 55 | 32.57% |
| MCK240119C00360000 | 2023-03-24 11:13AM EDT | 360.00 | 28.50 | 33.20 | 38.00 | -14.90 | -34.33% | 3 | 97 | 31.71% |
| MCK240119C00370000 | 2023-03-01 11:34AM EDT | 370.00 | 29.10 | 28.00 | 32.60 | -7.17 | -19.77% | - | 99 | 30.63% |
| MCK240119C00380000 | 2023-03-28 10:35AM EDT | 380.00 | 27.00 | 24.00 | 27.60 | -13.45 | -33.25% | 2 | 40 | 29.58% |
| MCK240119C00390000 | 2023-03-27 1:29PM EDT | 390.00 | 20.55 | 19.70 | 23.70 | +20.55 | - | - | 204 | 29.09% |
| MCK240119C00400000 | 2023-03-15 9:35AM EDT | 400.00 | 12.00 | 17.00 | 20.10 | -20.10 | -62.62% | - | 110 | 28.55% |
| MCK240119C00410000 | 2022-08-01 1:01PM EDT | 410.00 | 27.50 | 34.30 | 37.90 | 0.00 | - | - | 5 | 45.18% |
| MCK240119C00420000 | 2023-03-27 12:02PM EDT | 420.00 | 11.75 | 11.90 | 15.50 | +11.75 | - | 1 | 365 | 28.81% |
| MCK240119C00430000 | 2022-07-14 10:12AM EDT | 430.00 | 18.07 | 27.90 | 31.50 | 0.00 | - | - | 0 | 44.34% |
| MCK240119C00450000 | 2023-03-16 9:34AM EDT | 450.00 | 4.80 | 5.80 | 8.80 | -11.30 | -70.19% | 1 | 107 | 27.41% |
| MCK240119C00460000 | 2022-08-11 11:20AM EDT | 460.00 | 22.00 | 20.90 | 23.70 | +4.70 | +27.17% | 1 | 200 | 43.34% |
| MCK240119C00480000 | 2022-08-08 3:20PM EDT | 480.00 | 14.20 | 16.90 | 19.60 | 0.00 | - | - | 205 | 42.87% |
| MCK240119C00500000 | 2023-03-14 12:13PM EDT | 500.00 | 2.10 | 0.80 | 3.40 | -6.10 | -74.39% | - | 38 | 26.51% |
| MCK240119C00600000 | 2023-03-20 9:30AM EDT | 600.00 | 0.43 | 0.05 | 0.90 | +0.43 | - | - | 174 | 28.54% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240119P00100000 | 2022-07-27 9:37AM EDT | 100.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | - | 20 | 64.31% |
| MCK240119P00105000 | 2022-07-12 2:34PM EDT | 105.00 | 1.15 | 0.00 | 4.00 | 0.00 | - | - | 9 | 76.43% |
| MCK240119P00130000 | 2023-03-08 4:19PM EDT | 130.00 | 0.40 | 0.05 | 0.90 | +0.40 | - | - | 20 | 50.56% |
| MCK240119P00140000 | 2021-12-16 10:35AM EDT | 140.00 | 6.97 | 4.90 | 7.20 | 0.00 | - | - | 1 | 76.28% |
| MCK240119P00150000 | 2021-11-10 7:58AM EDT | 150.00 | 10.95 | 6.00 | 10.50 | 0.00 | - | - | 1 | 77.64% |
| MCK240119P00160000 | 2022-07-07 9:50AM EDT | 160.00 | 2.90 | 1.00 | 5.80 | 0.00 | - | 1 | 11 | 57.91% |
| MCK240119P00170000 | 2022-08-04 10:42AM EDT | 170.00 | 4.06 | 1.35 | 3.60 | 0.00 | - | 1 | 3 | 50.43% |
| MCK240119P00175000 | 2022-08-05 12:00PM EDT | 175.00 | 3.82 | 1.35 | 5.00 | 0.00 | - | - | 5 | 51.40% |
| MCK240119P00180000 | 2022-07-28 9:42AM EDT | 180.00 | 4.05 | 3.50 | 4.20 | 0.00 | - | - | 4 | 51.89% |
| MCK240119P00190000 | 2022-08-05 11:34AM EDT | 190.00 | 5.45 | 2.25 | 5.30 | 0.00 | - | 2 | 10 | 52.43% |
| MCK240119P00195000 | 2021-11-10 7:58AM EDT | 195.00 | 30.35 | 18.50 | 23.00 | 0.00 | - | - | 2 | 79.68% |
| MCK240119P00200000 | 2023-03-24 12:05PM EDT | 200.00 | 1.70 | 0.50 | 2.50 | -4.40 | -72.13% | 1 | 72 | 40.74% |
| MCK240119P00210000 | 2021-11-17 10:30AM EDT | 210.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCK240119P00220000 | 2022-08-09 10:16AM EDT | 220.00 | 7.30 | 6.40 | 7.50 | 0.00 | - | 1 | 1,421 | 46.71% |
| MCK240119P00240000 | 2023-03-24 9:30AM EDT | 240.00 | 1.75 | 2.10 | 5.00 | -10.35 | -85.54% | - | 21 | 35.43% |
| MCK240119P00250000 | 2023-03-14 9:46AM EDT | 250.00 | 5.65 | 2.15 | 5.80 | -5.35 | -48.64% | 1 | 12 | 34.03% |
| MCK240119P00260000 | 2023-03-14 9:46AM EDT | 260.00 | 6.95 | 2.70 | 7.00 | -10.65 | -60.51% | - | 17 | 33.10% |
| MCK240119P00270000 | 2023-03-06 11:29AM EDT | 270.00 | 6.20 | 3.70 | 8.00 | +6.20 | - | - | 13 | 31.63% |
| MCK240119P00280000 | 2023-03-27 10:56AM EDT | 280.00 | 8.30 | 5.90 | 8.40 | -14.00 | -62.78% | - | 254 | 29.21% |
| MCK240119P00290000 | 2023-03-01 12:37PM EDT | 290.00 | 8.13 | 6.10 | 10.70 | -15.07 | -64.96% | - | 281 | 29.05% |
| MCK240119P00300000 | 2023-03-22 11:55AM EDT | 300.00 | 12.68 | 10.10 | 12.50 | -9.57 | -43.01% | 1 | 156 | 27.94% |
| MCK240119P00310000 | 2023-03-23 1:51PM EDT | 310.00 | 15.75 | 11.00 | 15.00 | -13.85 | -46.79% | - | 255 | 27.27% |
| MCK240119P00320000 | 2023-03-27 12:05PM EDT | 320.00 | 17.09 | 13.20 | 17.50 | -11.11 | -39.40% | 4 | 106 | 26.26% |
| MCK240119P00330000 | 2023-03-27 10:56AM EDT | 330.00 | 20.80 | 15.50 | 20.30 | -16.90 | -44.83% | - | 488 | 25.21% |
| MCK240119P00340000 | 2023-03-13 1:33PM EDT | 340.00 | 29.90 | 19.50 | 23.30 | -18.60 | -38.35% | - | 60 | 24.02% |
| MCK240119P00350000 | 2023-03-27 12:04PM EDT | 350.00 | 28.05 | 23.20 | 27.00 | -24.35 | -46.47% | - | 60 | 23.04% |
| MCK240119P00360000 | 2023-03-27 12:15PM EDT | 360.00 | 32.70 | 27.60 | 31.50 | -23.40 | -41.71% | - | 57 | 22.30% |
| MCK240119P00370000 | 2023-02-28 4:00PM EDT | 370.00 | 36.80 | 32.20 | 37.00 | +36.80 | - | - | 131 | 21.94% |
| MCK240119P00380000 | 2023-02-28 4:59PM EDT | 380.00 | 41.50 | 37.90 | 42.50 | -18.50 | -30.83% | - | 39 | 21.14% |
| MCK240119P00400000 | 2023-03-24 9:44AM EDT | 400.00 | 66.10 | 50.60 | 55.40 | -13.35 | -16.80% | - | 13 | 19.70% |
| MCK240119P00410000 | 2022-07-25 11:30AM EDT | 410.00 | 86.80 | 70.30 | 73.40 | 0.00 | - | - | 1 | 28.90% |
| MCK240119P00490000 | 2022-08-08 11:10AM EDT | 490.00 | 144.07 | 131.50 | 135.50 | 0.00 | - | - | 0 | 12.11% |
| MCK240119P00500000 | 2022-08-08 11:10AM EDT | 500.00 | 153.46 | 140.30 | 145.00 | 0.00 | - | - | 0 | 0.00% |
| MCK240119P00520000 | 2022-08-09 1:04PM EDT | 520.00 | 165.00 | 159.80 | 162.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
