McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510C00435000 | 2024-04-26 12:11PM EDT | 435.00 | 105.19 | 84.70 | 88.90 | 0.00 | - | 10 | 10 | 72.66% |
| MCK240510C00475000 | 2024-04-26 12:11PM EDT | 475.00 | 65.80 | 45.50 | 49.50 | 0.00 | - | 10 | 10 | 48.63% |
| MCK240510C00500000 | 2024-05-02 11:22AM EDT | 500.00 | 34.37 | 24.90 | 27.40 | 0.00 | - | 2 | 3 | 42.18% |
| MCK240510C00505000 | 2024-04-04 2:09PM EDT | 505.00 | 40.80 | 20.30 | 23.80 | 0.00 | - | 1 | 1 | 42.34% |
| MCK240510C00510000 | 2024-05-02 11:22AM EDT | 510.00 | 26.04 | 17.30 | 20.30 | 0.00 | - | 6 | 3 | 41.86% |
| MCK240510C00515000 | 2024-05-03 10:20AM EDT | 515.00 | 16.50 | 14.60 | 16.80 | +0.18 | +1.10% | - | 3 | 40.45% |
| MCK240510C00520000 | 2024-05-03 10:12AM EDT | 520.00 | 13.00 | 11.90 | 13.80 | -5.71 | -30.52% | 1 | 3 | 39.77% |
| MCK240510C00530000 | 2024-05-02 3:05PM EDT | 530.00 | 12.00 | 7.30 | 8.80 | 0.00 | - | 8 | 13 | 38.53% |
| MCK240510C00535000 | 2024-05-03 11:22AM EDT | 535.00 | 5.83 | 5.50 | 7.70 | -5.77 | -49.74% | 2 | 11 | 41.04% |
| MCK240510C00537500 | 2024-05-03 11:41AM EDT | 537.50 | 5.40 | 4.90 | 5.40 | -4.40 | -45.36% | 4 | 11 | 35.74% |
| MCK240510C00540000 | 2024-05-03 11:37AM EDT | 540.00 | 4.60 | 4.20 | 4.80 | -3.00 | -39.47% | 3 | 5 | 36.10% |
| MCK240510C00542500 | 2024-05-03 11:22AM EDT | 542.50 | 4.00 | 3.40 | 4.10 | -2.80 | -41.18% | 2 | 104 | 35.82% |
| MCK240510C00545000 | 2024-05-03 11:17AM EDT | 545.00 | 3.33 | 2.95 | 3.70 | -7.57 | -69.45% | 1 | 2 | 36.50% |
| MCK240510C00547500 | 2024-05-03 11:37AM EDT | 547.50 | 3.00 | 2.55 | 3.10 | -1.95 | -28.26% | 1 | 4 | 36.07% |
| MCK240510C00550000 | 2024-05-03 11:37AM EDT | 550.00 | 2.60 | 2.25 | 2.80 | -1.50 | -36.59% | 11 | 9 | 36.77% |
| MCK240510C00555000 | 2024-05-02 1:49PM EDT | 555.00 | 2.01 | 1.50 | 2.25 | -1.14 | -26.57% | 10 | 11 | 37.90% |
| MCK240510C00560000 | 2024-05-02 11:00AM EDT | 560.00 | 2.98 | 1.05 | 1.75 | 0.00 | - | 1 | 2 | 38.62% |
| MCK240510C00570000 | 2024-05-02 1:15PM EDT | 570.00 | 1.25 | 0.60 | 1.00 | 0.00 | - | 10 | 13 | 39.53% |
| MCK240510C00575000 | 2024-04-26 1:22PM EDT | 575.00 | 2.80 | 0.50 | 1.60 | 0.00 | - | 1 | 2 | 47.63% |
| MCK240510C00580000 | 2024-05-02 12:06PM EDT | 580.00 | 0.75 | 0.05 | 1.80 | 0.00 | - | 1 | 2 | 52.33% |
| MCK240510C00590000 | 2024-04-24 2:40PM EDT | 590.00 | 1.07 | 0.05 | 1.60 | 0.00 | - | - | 6 | 56.90% |
| MCK240510C00595000 | 2024-04-04 9:30AM EDT | 595.00 | 2.45 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 51.27% |
| MCK240510C00600000 | 2024-05-03 11:17AM EDT | 600.00 | 0.19 | 0.00 | 1.45 | -1.17 | -86.03% | 44 | 32 | 53.22% |
| MCK240510C00605000 | 2024-03-28 11:47AM EDT | 605.00 | 1.92 | 0.30 | 1.35 | 0.00 | - | 30 | 30 | 57.15% |
| MCK240510C00610000 | 2024-04-05 3:26PM EDT | 610.00 | 1.13 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 57.91% |
| MCK240510C00620000 | 2024-04-05 3:26PM EDT | 620.00 | 0.86 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 62.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510P00310000 | 2024-04-24 10:50AM EDT | 310.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | - | 1 | 169.34% |
| MCK240510P00470000 | 2024-05-01 9:33AM EDT | 470.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 55.48% |
| MCK240510P00475000 | 2024-05-03 9:55AM EDT | 475.00 | 0.63 | 0.60 | 2.05 | -0.62 | -49.60% | 2 | 3 | 52.81% |
| MCK240510P00480000 | 2024-05-02 9:59AM EDT | 480.00 | 0.78 | 0.95 | 2.15 | +0.08 | +11.43% | 2 | 5 | 49.26% |
| MCK240510P00485000 | 2024-05-03 10:34AM EDT | 485.00 | 1.10 | 1.20 | 2.25 | -0.95 | -46.34% | 5 | 7 | 45.57% |
| MCK240510P00490000 | 2024-05-03 11:15AM EDT | 490.00 | 1.65 | 1.80 | 2.80 | +0.45 | +37.50% | 24 | 12 | 44.30% |
| MCK240510P00495000 | 2024-05-03 11:15AM EDT | 495.00 | 1.94 | 2.40 | 3.60 | +0.44 | +29.33% | 11 | 596 | 43.62% |
| MCK240510P00500000 | 2024-05-03 11:34AM EDT | 500.00 | 3.60 | 3.30 | 4.40 | -0.33 | -8.40% | 13 | 21 | 42.14% |
| MCK240510P00505000 | 2024-05-01 10:04AM EDT | 505.00 | 5.84 | 4.30 | 5.60 | 0.00 | - | 1 | 2 | 41.54% |
| MCK240510P00510000 | 2024-05-03 11:15AM EDT | 510.00 | 6.60 | 4.90 | 8.70 | +2.83 | +75.07% | 650 | 6 | 46.77% |
| MCK240510P00515000 | 2024-05-03 11:22AM EDT | 515.00 | 7.65 | 7.60 | 9.20 | +2.89 | +60.71% | 4 | 5 | 41.77% |
| MCK240510P00517500 | 2024-05-03 11:22AM EDT | 517.50 | 9.00 | 8.60 | 10.10 | +3.00 | +50.00% | 12 | 3 | 41.20% |
| MCK240510P00520000 | 2024-05-03 10:20AM EDT | 520.00 | 8.40 | 9.80 | 11.00 | +1.60 | +23.53% | 1 | 7 | 40.39% |
| MCK240510P00522500 | 2024-05-02 10:56AM EDT | 522.50 | 7.10 | 11.30 | 12.80 | 0.00 | - | 2 | 7 | 42.26% |
| MCK240510P00525000 | 2024-05-02 11:16AM EDT | 525.00 | 8.50 | 12.30 | 14.90 | 0.00 | - | 3 | 14 | 44.83% |
| MCK240510P00530000 | 2024-05-02 3:14PM EDT | 530.00 | 10.90 | 14.80 | 17.20 | 0.00 | - | 3 | 7 | 43.12% |
| MCK240510P00535000 | 2024-05-03 11:13AM EDT | 535.00 | 16.90 | 18.20 | 20.60 | +2.93 | +20.97% | 3 | 579 | 44.09% |
| MCK240510P00537500 | 2024-05-02 11:52AM EDT | 537.50 | 16.15 | 19.70 | 22.50 | 0.00 | - | 1 | 12 | 44.95% |
© 2024 Yahoo. All rights reserved.