McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621C00510000 | 2024-04-25 2:30PM EDT | 510.00 | 41.44 | 29.50 | 31.90 | 0.00 | - | - | 2 | 27.86% |
| MCK240621C00520000 | 2024-05-03 3:19PM EDT | 520.00 | 23.20 | 24.20 | 24.80 | -10.71 | -31.58% | 7 | 4 | 26.17% |
| MCK240621C00530000 | 2024-05-03 3:20PM EDT | 530.00 | 17.85 | 18.50 | 19.00 | -2.35 | -11.63% | 10 | 21 | 25.29% |
| MCK240621C00540000 | 2024-05-03 2:59PM EDT | 540.00 | 13.30 | 13.70 | 14.10 | -2.00 | -13.07% | 19 | 23 | 24.53% |
| MCK240621C00550000 | 2024-05-03 2:11PM EDT | 550.00 | 8.90 | 9.70 | 10.30 | -2.10 | -19.09% | 4 | 17 | 24.14% |
| MCK240621C00560000 | 2024-05-02 2:12PM EDT | 560.00 | 7.93 | 6.50 | 7.10 | 0.00 | - | 1 | 14 | 23.49% |
| MCK240621C00570000 | 2024-05-02 10:12AM EDT | 570.00 | 5.50 | 4.30 | 5.00 | 0.00 | - | 1 | 12 | 23.47% |
| MCK240621C00580000 | 2024-05-03 2:01PM EDT | 580.00 | 2.53 | 2.35 | 3.40 | -3.57 | -58.52% | 8 | 13 | 23.38% |
| MCK240621C00590000 | 2024-05-03 9:39AM EDT | 590.00 | 2.15 | 1.70 | 2.25 | -0.93 | -30.19% | 1 | 4 | 23.28% |
| MCK240621C00610000 | 2024-04-22 2:28PM EDT | 610.00 | 1.74 | 0.40 | 3.50 | 0.00 | - | - | 25 | 31.74% |
| MCK240621C00620000 | 2024-04-22 2:28PM EDT | 620.00 | 1.31 | 0.25 | 3.30 | 0.00 | - | - | 25 | 33.70% |
| MCK240621C00640000 | 2024-04-22 11:30AM EDT | 640.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | - | 1 | 32.70% |
| MCK240621C00670000 | 2024-04-22 11:08AM EDT | 670.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 12 | 37.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621P00450000 | 2024-05-03 2:01PM EDT | 450.00 | 1.22 | 0.85 | 2.65 | -0.91 | -42.72% | 5 | 4 | 33.56% |
| MCK240621P00480000 | 2024-05-03 3:24PM EDT | 480.00 | 3.62 | 3.10 | 4.00 | +0.12 | +3.43% | 16 | 25 | 26.31% |
| MCK240621P00490000 | 2024-05-03 2:44PM EDT | 490.00 | 5.20 | 4.50 | 5.20 | +0.88 | +20.37% | 4 | 30 | 24.85% |
| MCK240621P00500000 | 2024-05-03 10:34AM EDT | 500.00 | 7.34 | 6.40 | 7.10 | -1.16 | -13.65% | 15 | 14 | 23.90% |
| MCK240621P00510000 | 2024-05-03 12:34PM EDT | 510.00 | 10.35 | 9.10 | 10.00 | +1.25 | +13.74% | 2 | 14 | 23.55% |
| MCK240621P00520000 | 2024-05-03 12:56PM EDT | 520.00 | 14.60 | 12.60 | 13.20 | +1.90 | +14.96% | 20 | 33 | 22.54% |
| MCK240621P00530000 | 2024-05-03 12:56PM EDT | 530.00 | 19.30 | 16.90 | 17.50 | +2.20 | +12.87% | 26 | 43 | 21.88% |
| MCK240621P00540000 | 2024-05-03 12:46PM EDT | 540.00 | 24.00 | 22.20 | 22.80 | +2.70 | +12.68% | 3 | 74 | 21.31% |
| MCK240621P00550000 | 2024-04-25 10:04AM EDT | 550.00 | 24.20 | 28.50 | 29.30 | 0.00 | - | - | 11 | 21.12% |
| MCK240621P00570000 | 2024-04-22 10:05AM EDT | 570.00 | 51.00 | 42.70 | 46.90 | 0.00 | - | 3 | 3 | 24.85% |
© 2024 Yahoo. All rights reserved.