Australia markets closed

McKesson Corporation (MCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
515.55+5.26 (+1.03%)
As of 01:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK240517C002500002023-11-15 11:56AM EST250.00199.32193.00197.000.00-230.00%
MCK240517C002700002024-01-31 3:46PM EST270.00234.92246.30250.400.00-2380.19%
MCK240517C003200002023-11-27 10:54AM EST320.00152.44142.20146.500.00-110.00%
MCK240517C003400002023-12-19 10:22AM EST340.00117.27156.50161.100.00-220.00%
MCK240517C003600002023-10-13 11:01AM EST360.00114.20119.50123.600.00-300.00%
MCK240517C003700002024-01-08 11:26AM EST370.00109.15150.50154.600.00--157.92%
MCK240517C003800002024-02-08 1:54PM EST380.00116.80138.20142.300.00-1053.78%
MCK240517C003900002023-11-27 9:30AM EST390.0086.000.000.000.00-130.00%
MCK240517C004000002024-02-09 11:10AM EST400.00108.07118.70122.800.00-1347.97%
MCK240517C004100002024-01-24 10:02AM EST410.0085.65109.00113.000.00-1644.97%
MCK240517C004200002024-01-22 9:42AM EST420.0077.360.000.000.00-140.00%
MCK240517C004300002024-01-25 11:49AM EST430.0063.0090.1093.900.00-2939.80%
MCK240517C004400002024-02-07 1:39PM EST440.0087.0080.4084.500.00-21837.36%
MCK240517C004500002024-01-26 9:32AM EST450.0053.6072.0074.900.00-184234.50%
MCK240517C004600002024-02-13 10:47AM EST460.0054.5062.5065.400.00-13531.71%
MCK240517C004700002024-02-21 12:04PM EST470.0047.5054.7057.000.00-11,09830.23%
MCK240517C004800002024-02-23 9:57AM EST480.0046.0447.0049.10+2.02+4.59%125529.01%
MCK240517C004900002024-02-23 12:53PM EST490.0040.0038.5041.00-2.00-4.76%29727.16%
MCK240517C005000002024-02-21 12:37PM EST500.0027.0032.9033.800.00-213525.86%
MCK240517C005100002024-02-23 11:54AM EST510.0026.6026.7027.60+0.96+3.74%25825.05%
MCK240517C005200002024-02-23 10:29AM EST520.0021.2021.4022.00+1.00+4.95%216424.24%
MCK240517C005300002024-02-22 10:05AM EST530.0013.3016.7017.300.00-27623.69%
MCK240517C005400002024-02-22 10:04AM EST540.009.8012.8013.200.00-520323.06%
MCK240517C005500002024-02-22 10:09AM EST550.006.809.5010.000.00-57622.71%
MCK240517C005600002024-02-20 2:03PM EST560.006.107.007.400.00-510522.37%
MCK240517C005700002024-02-16 11:16AM EST570.004.505.005.500.00-406122.28%
MCK240517C005800002024-02-15 12:38PM EST580.002.863.503.900.00-15221.99%
MCK240517C006000002024-02-22 1:22PM EST600.001.700.602.150.00-31722.31%
MCK240517C006200002024-02-06 10:32AM EST620.002.060.001.300.00-63623.16%
MCK240517C006400002023-12-19 3:11PM EST640.000.200.052.050.00-28428.78%
MCK240517C006600002024-02-06 11:37AM EST660.000.850.000.750.00-11726.45%
MCK240517C006800002024-02-08 10:04AM EST680.000.610.000.650.00-23028.38%
MCK240517C007000002024-02-08 10:04AM EST700.000.510.000.500.00-253529.65%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK240517P002400002024-01-22 1:34PM EST240.000.250.001.900.00-11477.17%
MCK240517P002600002023-12-14 9:34AM EST260.000.300.000.750.00--561.28%
MCK240517P002700002023-12-12 9:30AM EST270.000.250.000.750.00--558.15%
MCK240517P002900002023-10-31 11:51AM EST290.001.630.001.400.00-1157.01%
MCK240517P003100002023-12-08 9:30AM EST310.000.950.050.850.00--252.64%
MCK240517P003200002023-12-08 9:30AM EST320.001.150.101.000.00--251.05%
MCK240517P003300002023-11-15 11:38AM EST330.002.200.652.350.00--551.67%
MCK240517P003400002024-01-03 9:32AM EST340.001.000.000.850.00-1244.13%
MCK240517P003500002023-12-19 11:36AM EST350.002.120.201.300.00-11344.59%
MCK240517P003600002023-12-15 12:59PM EST360.003.760.401.200.00-228741.21%
MCK240517P003700002023-12-29 10:44AM EST370.002.580.651.700.00-15541.16%
MCK240517P003800002024-01-04 2:12PM EST380.002.700.301.600.00-11737.93%
MCK240517P003900002024-01-30 3:55PM EST390.002.010.052.200.00-15037.68%
MCK240517P004000002024-02-12 10:08AM EST400.001.670.202.350.00-47135.43%
MCK240517P004100002024-02-01 11:59AM EST410.002.450.402.600.00-17833.45%
MCK240517P004200002024-02-20 10:07AM EST420.001.200.702.950.00-113731.65%
MCK240517P004300002024-02-16 11:30AM EST430.002.301.453.400.00-17429.96%
MCK240517P004400002024-02-16 2:08PM EST440.002.500.403.500.00-15527.31%
MCK240517P004500002024-02-14 10:01AM EST450.004.002.403.600.00-1011824.65%
MCK240517P004600002024-02-22 3:10PM EST460.004.353.503.900.00-211822.32%
MCK240517P004700002024-02-21 3:34PM EST470.006.904.805.200.00-1240121.50%
MCK240517P004800002024-02-22 3:10PM EST480.007.956.707.100.00-227020.96%
MCK240517P004900002024-02-16 2:22PM EST490.0011.008.909.500.00-307020.37%
MCK240517P005000002024-02-21 10:26AM EST500.0015.5011.9012.500.00-33919.74%
MCK240517P005100002024-02-21 10:23AM EST510.0019.7015.5016.300.00-11819.21%
MCK240517P005200002024-02-22 3:15PM EST520.0022.9020.1020.900.00-1818.67%
MCK240517P005300002024-02-20 10:50AM EST530.0027.6025.4026.200.00-1617.96%
MCK240517P007000002024-02-14 10:24AM EST700.00203.00182.20186.400.00-1037.28%