McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240816C00310000 | 2024-01-03 10:30AM EDT | 310.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCK240816C00370000 | 2024-02-12 10:37AM EDT | 370.00 | 138.50 | 164.00 | 168.40 | 0.00 | - | - | 1 | 0.00% |
| MCK240816C00410000 | 2024-02-02 11:18AM EDT | 410.00 | 109.11 | 125.30 | 129.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240816C00420000 | 2024-04-03 10:49AM EDT | 420.00 | 127.05 | 130.20 | 133.90 | 0.00 | - | 2 | 2 | 47.09% |
| MCK240816C00440000 | 2024-02-23 3:53PM EDT | 440.00 | 91.19 | 103.00 | 107.40 | 0.00 | - | 10 | 19 | 30.30% |
| MCK240816C00450000 | 2024-04-10 1:09PM EDT | 450.00 | 92.87 | 102.10 | 106.00 | 0.00 | - | 1 | 30 | 40.91% |
| MCK240816C00460000 | 2024-03-25 12:18PM EDT | 460.00 | 88.50 | 86.20 | 90.00 | 0.00 | - | 1 | 5 | 29.70% |
| MCK240816C00470000 | 2024-03-21 10:18AM EDT | 470.00 | 76.98 | 68.00 | 71.90 | 0.00 | - | 4 | 9 | 0.00% |
| MCK240816C00480000 | 2024-04-22 2:58PM EDT | 480.00 | 67.00 | 76.30 | 79.40 | 0.00 | - | 1 | 31 | 35.50% |
| MCK240816C00490000 | 2024-03-13 9:32AM EDT | 490.00 | 64.50 | 53.50 | 57.10 | 0.00 | - | 2 | 33 | 17.68% |
| MCK240816C00500000 | 2024-04-25 2:34PM EDT | 500.00 | 58.46 | 60.10 | 63.30 | 0.00 | - | 3 | 214 | 32.82% |
| MCK240816C00510000 | 2024-04-25 9:32AM EDT | 510.00 | 50.50 | 52.40 | 56.50 | 0.00 | - | 2 | 45 | 32.29% |
| MCK240816C00520000 | 2024-04-17 1:27PM EDT | 520.00 | 37.85 | 45.00 | 49.20 | 0.00 | - | 10 | 64 | 30.99% |
| MCK240816C00530000 | 2024-04-23 1:31PM EDT | 530.00 | 32.94 | 39.60 | 43.00 | 0.00 | - | 7 | 79 | 30.35% |
| MCK240816C00540000 | 2024-04-25 1:02PM EDT | 540.00 | 32.80 | 34.30 | 35.80 | 0.00 | - | 23 | 232 | 28.53% |
| MCK240816C00550000 | 2024-04-25 11:46AM EDT | 550.00 | 27.40 | 28.90 | 29.80 | 0.00 | - | 3 | 86 | 27.37% |
| MCK240816C00560000 | 2024-04-15 9:56AM EDT | 560.00 | 18.90 | 23.90 | 25.10 | 0.00 | - | 2 | 14 | 26.91% |
| MCK240816C00570000 | 2024-04-19 9:34AM EDT | 570.00 | 12.00 | 19.70 | 20.80 | 0.00 | - | 1 | 71 | 26.37% |
| MCK240816C00580000 | 2024-04-26 2:02PM EDT | 580.00 | 16.20 | 15.20 | 18.10 | +5.50 | +51.40% | 24 | 79 | 26.84% |
| MCK240816C00590000 | 2024-04-25 11:02AM EDT | 590.00 | 11.30 | 12.00 | 13.80 | 0.00 | - | 2 | 47 | 25.47% |
| MCK240816C00600000 | 2024-04-15 1:23PM EDT | 600.00 | 7.43 | 9.90 | 11.10 | 0.00 | - | 2 | 39 | 25.14% |
| MCK240816C00620000 | 2024-04-25 11:02AM EDT | 620.00 | 5.70 | 5.80 | 7.00 | 0.00 | - | 2 | 26 | 24.63% |
| MCK240816C00640000 | 2024-04-26 2:44PM EDT | 640.00 | 3.90 | 3.60 | 4.30 | +0.87 | +28.71% | 1 | 16 | 24.30% |
| MCK240816C00660000 | 2024-04-23 11:08AM EDT | 660.00 | 2.60 | 2.20 | 3.20 | 0.00 | - | 1 | 15 | 25.39% |
| MCK240816C00680000 | 2024-03-11 12:41PM EDT | 680.00 | 1.55 | 0.80 | 2.60 | 0.00 | - | 3 | 1 | 26.87% |
| MCK240816C00700000 | 2024-03-26 3:45PM EDT | 700.00 | 1.70 | 0.25 | 1.50 | 0.00 | - | 1 | 6 | 26.34% |
| MCK240816C00720000 | 2024-03-06 11:40AM EDT | 720.00 | 0.50 | 0.35 | 1.10 | 0.00 | - | 1 | 18 | 27.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240816P00300000 | 2024-04-12 3:39PM EDT | 300.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 5 | 48.36% |
| MCK240816P00320000 | 2024-01-25 4:11PM EDT | 320.00 | 1.20 | 0.10 | 1.95 | 0.00 | - | 1 | 0 | 54.24% |
| MCK240816P00330000 | 2024-02-07 10:30AM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MCK240816P00340000 | 2023-12-20 10:30AM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MCK240816P00350000 | 2024-01-09 1:58PM EDT | 350.00 | 2.89 | 0.00 | 3.30 | 0.00 | - | - | 14 | 51.53% |
| MCK240816P00360000 | 2024-02-20 11:36AM EDT | 360.00 | 1.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 37.38% |
| MCK240816P00370000 | 2023-12-29 12:48PM EDT | 370.00 | 5.40 | 1.35 | 3.90 | 0.00 | - | 1 | 2 | 47.91% |
| MCK240816P00380000 | 2024-03-14 11:57AM EDT | 380.00 | 1.30 | 0.25 | 1.35 | 0.00 | - | 4 | 4 | 36.19% |
| MCK240816P00390000 | 2024-04-18 1:48PM EDT | 390.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 5 | 14 | 31.89% |
| MCK240816P00400000 | 2024-03-15 9:52AM EDT | 400.00 | 1.75 | 0.55 | 2.00 | 0.00 | - | 1 | 11 | 34.31% |
| MCK240816P00410000 | 2024-04-19 1:37PM EDT | 410.00 | 2.50 | 0.50 | 1.65 | 0.00 | - | 3 | 9 | 30.77% |
| MCK240816P00420000 | 2024-04-12 3:39PM EDT | 420.00 | 1.82 | 0.85 | 1.85 | 0.00 | - | 5 | 8 | 29.27% |
| MCK240816P00430000 | 2024-01-31 11:03AM EDT | 430.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MCK240816P00440000 | 2024-04-12 9:30AM EDT | 440.00 | 4.20 | 1.50 | 2.80 | 0.00 | - | 1 | 26 | 27.45% |
| MCK240816P00450000 | 2024-04-17 11:37AM EDT | 450.00 | 4.90 | 2.45 | 4.00 | 0.00 | - | 3 | 34 | 27.68% |
| MCK240816P00460000 | 2024-04-23 2:43PM EDT | 460.00 | 4.60 | 3.60 | 5.20 | 0.00 | - | 3 | 57 | 27.35% |
| MCK240816P00470000 | 2024-04-26 11:55AM EDT | 470.00 | 5.16 | 4.10 | 5.80 | -2.64 | -33.85% | 1 | 15 | 25.73% |
| MCK240816P00480000 | 2024-04-26 1:55PM EDT | 480.00 | 7.70 | 5.70 | 7.70 | -2.35 | -23.38% | 10 | 47 | 25.71% |
| MCK240816P00490000 | 2024-04-26 1:55PM EDT | 490.00 | 9.45 | 6.30 | 9.60 | +0.20 | +2.16% | 10 | 227 | 25.20% |
| MCK240816P00500000 | 2024-04-25 10:05AM EDT | 500.00 | 11.39 | 8.60 | 11.70 | 0.00 | - | 2 | 27 | 24.52% |
| MCK240816P00510000 | 2024-04-10 10:39AM EDT | 510.00 | 15.50 | 10.70 | 14.50 | 0.00 | - | 1 | 8 | 24.14% |
| MCK240816P00520000 | 2024-04-25 10:05AM EDT | 520.00 | 17.40 | 14.10 | 17.40 | 0.00 | - | 2 | 57 | 23.43% |
| MCK240816P00530000 | 2024-04-08 12:03PM EDT | 530.00 | 23.70 | 17.40 | 20.60 | 0.00 | - | 2 | 8 | 22.56% |
| MCK240816P00540000 | 2024-04-26 3:18PM EDT | 540.00 | 22.60 | 22.60 | 24.40 | -5.70 | -20.14% | 69 | 6 | 21.76% |
| MCK240816P00550000 | 2024-04-08 12:03PM EDT | 550.00 | 33.50 | 27.50 | 28.90 | 0.00 | - | 2 | 6 | 21.05% |
| MCK240816P00560000 | 2024-03-27 2:23PM EDT | 560.00 | 37.90 | 32.70 | 34.00 | 0.00 | - | 4 | 24 | 20.33% |
| MCK240816P00590000 | 2023-12-14 10:34AM EDT | 590.00 | 140.80 | 102.00 | 106.50 | 0.00 | - | - | 0 | 63.22% |
| MCK240816P00600000 | 2024-02-14 4:13PM EDT | 600.00 | 100.40 | 66.00 | 70.50 | 0.00 | - | 2 | 2 | 27.85% |
© 2024 Yahoo. All rights reserved.