McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241115C00270000 | 2024-08-08 9:31AM EDT | 270.00 | 305.00 | 234.00 | 240.70 | 0.00 | - | - | 1 | 191.14% |
| MCK241115C00340000 | 2024-05-07 1:13PM EDT | 340.00 | 209.27 | 249.00 | 258.90 | 0.00 | - | - | 1 | 330.19% |
| MCK241115C00350000 | 2024-09-24 11:19AM EDT | 350.00 | 138.40 | 134.30 | 139.90 | 0.00 | - | - | 0 | 59.12% |
| MCK241115C00400000 | 2024-09-26 3:24PM EDT | 400.00 | 84.94 | 87.80 | 92.30 | 0.00 | - | 2 | 16 | 50.32% |
| MCK241115C00410000 | 2024-10-02 11:08AM EDT | 410.00 | 83.30 | 77.60 | 83.00 | 0.00 | - | 1 | 1 | 53.91% |
| MCK241115C00420000 | 2024-08-22 11:56AM EDT | 420.00 | 143.70 | 91.60 | 96.10 | 0.00 | - | 1 | 1 | 91.49% |
| MCK241115C00440000 | 2024-10-02 11:08AM EDT | 440.00 | 56.50 | 51.60 | 55.30 | 0.00 | - | 1 | 1 | 43.15% |
| MCK241115C00450000 | 2024-09-25 9:30AM EDT | 450.00 | 44.45 | 44.10 | 47.30 | 0.00 | - | 1 | 6 | 41.33% |
| MCK241115C00460000 | 2024-09-25 9:32AM EDT | 460.00 | 34.45 | 37.10 | 39.10 | 0.00 | - | 2 | 13 | 38.48% |
| MCK241115C00470000 | 2024-10-04 3:28PM EDT | 470.00 | 30.53 | 30.20 | 31.20 | +1.33 | +4.55% | 4 | 33 | 35.50% |
| MCK241115C00480000 | 2024-10-04 10:53AM EDT | 480.00 | 23.00 | 23.90 | 25.30 | -0.50 | -2.13% | 5 | 39 | 34.85% |
| MCK241115C00490000 | 2024-10-04 3:12PM EDT | 490.00 | 18.50 | 18.30 | 19.20 | +0.70 | +3.93% | 39 | 92 | 32.85% |
| MCK241115C00500000 | 2024-10-03 11:24AM EDT | 500.00 | 13.50 | 13.00 | 14.40 | -1.60 | -10.60% | 1 | 184 | 31.72% |
| MCK241115C00510000 | 2024-10-04 10:09AM EDT | 510.00 | 9.90 | 9.60 | 10.60 | -2.08 | -17.36% | 1 | 76 | 30.97% |
| MCK241115C00520000 | 2024-10-04 12:33PM EDT | 520.00 | 6.56 | 6.50 | 7.60 | -1.64 | -20.00% | 10 | 1,130 | 30.36% |
| MCK241115C00530000 | 2024-10-04 12:33PM EDT | 530.00 | 4.40 | 4.30 | 5.30 | -1.30 | -22.81% | 11 | 123 | 29.85% |
| MCK241115C00540000 | 2024-10-03 9:44AM EDT | 540.00 | 4.40 | 1.50 | 4.10 | 0.00 | - | 38 | 134 | 30.71% |
| MCK241115C00550000 | 2024-10-04 10:11AM EDT | 550.00 | 1.57 | 1.80 | 2.45 | -1.70 | -51.99% | 1 | 133 | 29.30% |
| MCK241115C00560000 | 2024-10-03 2:23PM EDT | 560.00 | 1.37 | 1.00 | 2.40 | 0.00 | - | 1 | 209 | 32.09% |
| MCK241115C00570000 | 2024-10-01 3:15PM EDT | 570.00 | 1.75 | 0.40 | 1.80 | 0.00 | - | 27 | 52 | 32.59% |
| MCK241115C00580000 | 2024-10-03 11:04AM EDT | 580.00 | 0.55 | 0.25 | 1.35 | 0.00 | - | 1 | 94 | 33.09% |
| MCK241115C00590000 | 2024-10-02 10:46AM EDT | 590.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 1 | 89 | 36.30% |
| MCK241115C00600000 | 2024-10-04 1:47PM EDT | 600.00 | 0.34 | 0.10 | 0.40 | +0.04 | +13.33% | 2 | 570 | 30.69% |
| MCK241115C00610000 | 2024-10-02 10:48AM EDT | 610.00 | 0.15 | 0.05 | 2.80 | 0.00 | - | 1 | 374 | 46.98% |
| MCK241115C00620000 | 2024-10-02 10:47AM EDT | 620.00 | 0.05 | 0.05 | 2.75 | 0.00 | - | 1 | 60 | 49.23% |
| MCK241115C00630000 | 2024-10-02 10:43AM EDT | 630.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 93 | 51.39% |
| MCK241115C00640000 | 2024-10-03 11:37AM EDT | 640.00 | 0.25 | 0.00 | 2.70 | 0.00 | - | 1 | 63 | 53.71% |
| MCK241115C00650000 | 2024-08-06 3:22PM EDT | 650.00 | 22.88 | 0.00 | 4.80 | 0.00 | - | 31 | 65 | 54.57% |
| MCK241115C00660000 | 2024-09-06 10:37AM EDT | 660.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 206 | 51.73% |
| MCK241115C00670000 | 2024-09-13 10:07AM EDT | 670.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 5 | 6 | 52.00% |
| MCK241115C00680000 | 2024-09-06 10:37AM EDT | 680.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 1 | 32 | 53.91% |
| MCK241115C00700000 | 2024-09-19 11:41AM EDT | 700.00 | 0.34 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 57.58% |
| MCK241115C00720000 | 2024-09-19 11:34AM EDT | 720.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 12 | 61.11% |
| MCK241115C00740000 | 2024-09-30 2:37PM EDT | 740.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 23 | 55 | 59.62% |
| MCK241115C00780000 | 2024-08-06 10:15AM EDT | 780.00 | 4.80 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 77.99% |
| MCK241115C00800000 | 2024-08-01 12:09PM EDT | 800.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | 1 | 5 | 75.50% |
| MCK241115C00820000 | 2024-05-29 9:55AM EDT | 820.00 | 0.45 | 0.05 | 5.40 | 0.00 | - | - | 5 | 87.63% |
| MCK241115C00840000 | 2024-06-12 9:41AM EDT | 840.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | - | 2 | 74.39% |
| MCK241115C00880000 | 2024-06-12 9:40AM EDT | 880.00 | 0.60 | 0.00 | 5.20 | 0.00 | - | - | 8 | 95.84% |
| MCK241115C00900000 | 2024-09-30 2:33PM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 77 | 61.13% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK241115P00300000 | 2024-09-26 10:28AM EDT | 300.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 10 | 67.21% |
| MCK241115P00320000 | 2024-09-26 10:33AM EDT | 320.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 62.26% |
| MCK241115P00330000 | 2024-04-24 9:30AM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCK241115P00340000 | 2024-04-24 9:30AM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCK241115P00350000 | 2024-10-01 9:30AM EDT | 350.00 | 0.95 | 0.20 | 1.50 | 0.00 | - | 2 | 4 | 52.10% |
| MCK241115P00360000 | 2024-04-24 9:30AM EDT | 360.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCK241115P00370000 | 2024-04-24 9:30AM EDT | 370.00 | 1.40 | 0.00 | 3.40 | 0.00 | - | - | 1 | 50.84% |
| MCK241115P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 0.52 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 51.13% |
| MCK241115P00390000 | 2024-05-31 10:20AM EDT | 390.00 | 0.60 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 56.02% |
| MCK241115P00400000 | 2024-10-04 12:00PM EDT | 400.00 | 1.78 | 1.25 | 2.60 | +0.04 | +2.30% | 10 | 277 | 42.87% |
| MCK241115P00410000 | 2024-09-25 1:35PM EDT | 410.00 | 3.35 | 2.00 | 4.40 | 0.00 | - | 1 | 5 | 44.90% |
| MCK241115P00420000 | 2024-10-02 12:39PM EDT | 420.00 | 3.20 | 2.70 | 3.90 | 0.00 | - | 2 | 23 | 38.74% |
| MCK241115P00430000 | 2024-10-02 3:30PM EDT | 430.00 | 4.20 | 4.00 | 4.90 | 0.00 | - | 5 | 24 | 36.95% |
| MCK241115P00440000 | 2024-10-02 10:54AM EDT | 440.00 | 5.25 | 5.30 | 6.10 | 0.00 | - | 5 | 64 | 35.02% |
| MCK241115P00450000 | 2024-10-03 2:53PM EDT | 450.00 | 8.10 | 7.10 | 7.80 | 0.00 | - | 1 | 61 | 33.47% |
| MCK241115P00460000 | 2024-10-04 2:08PM EDT | 460.00 | 10.50 | 9.00 | 10.10 | -0.34 | -3.14% | 70 | 268 | 32.20% |
| MCK241115P00470000 | 2024-10-03 2:47PM EDT | 470.00 | 13.80 | 12.40 | 13.00 | 0.00 | - | 8 | 96 | 30.96% |
| MCK241115P00480000 | 2024-10-04 2:26PM EDT | 480.00 | 16.74 | 16.10 | 16.70 | +0.94 | +5.95% | 5 | 236 | 29.90% |
| MCK241115P00490000 | 2024-10-04 2:41PM EDT | 490.00 | 21.10 | 20.60 | 21.20 | +3.50 | +19.89% | 53 | 509 | 28.88% |
| MCK241115P00500000 | 2024-10-01 2:11PM EDT | 500.00 | 20.70 | 23.50 | 26.50 | 0.00 | - | 13 | 173 | 27.78% |
| MCK241115P00510000 | 2024-10-02 3:47PM EDT | 510.00 | 31.40 | 31.80 | 32.80 | 0.00 | - | 2 | 220 | 26.90% |
| MCK241115P00520000 | 2024-10-02 3:59PM EDT | 520.00 | 37.50 | 38.90 | 40.00 | 0.00 | - | 1 | 105 | 26.14% |
| MCK241115P00530000 | 2024-10-03 3:15PM EDT | 530.00 | 50.08 | 43.30 | 47.90 | 0.00 | - | 1 | 80 | 25.26% |
| MCK241115P00540000 | 2024-10-02 10:35AM EDT | 540.00 | 49.70 | 52.40 | 56.90 | 0.00 | - | 1 | 188 | 25.81% |
| MCK241115P00550000 | 2024-10-03 3:39PM EDT | 550.00 | 68.37 | 63.30 | 66.80 | 0.00 | - | 5 | 28 | 28.56% |
| MCK241115P00560000 | 2024-09-26 3:23PM EDT | 560.00 | 77.30 | 73.60 | 78.50 | 0.00 | - | 70 | 16 | 36.82% |
| MCK241115P00570000 | 2024-10-03 3:49PM EDT | 570.00 | 87.31 | 83.00 | 88.40 | 0.00 | - | 70 | 32 | 39.59% |
| MCK241115P00580000 | 2024-10-03 2:55PM EDT | 580.00 | 94.10 | 92.90 | 98.40 | 0.00 | - | 3 | 0 | 42.52% |
| MCK241115P00590000 | 2024-10-02 10:35AM EDT | 590.00 | 97.40 | 101.80 | 108.40 | 0.00 | - | 1 | 0 | 45.35% |
| MCK241115P00600000 | 2024-10-02 10:37AM EDT | 600.00 | 107.80 | 111.80 | 118.40 | 0.00 | - | 1 | 0 | 48.08% |
| MCK241115P00610000 | 2024-10-03 2:51PM EDT | 610.00 | 123.30 | 122.00 | 128.90 | 0.00 | - | 11 | 4 | 52.38% |
| MCK241115P00620000 | 2024-10-02 10:35AM EDT | 620.00 | 127.40 | 132.10 | 137.90 | 0.00 | - | 1 | 2 | 51.49% |
| MCK241115P00630000 | 2024-10-04 3:45PM EDT | 630.00 | 146.55 | 142.20 | 148.00 | -3.55 | -2.37% | 5 | 5 | 54.31% |
| MCK241115P00640000 | 2024-10-04 3:45PM EDT | 640.00 | 156.59 | 151.80 | 158.40 | +8.98 | +6.08% | 5 | 0 | 58.21% |
| MCK241115P00650000 | 2024-08-06 1:22PM EDT | 650.00 | 43.20 | 132.50 | 139.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCK241115P00680000 | 2024-08-09 3:47PM EDT | 680.00 | 139.00 | 171.80 | 179.50 | 0.00 | - | 9 | 0 | 0.00% |
| MCK241115P00700000 | 2024-09-06 3:57PM EDT | 700.00 | 194.99 | 212.60 | 218.40 | 0.00 | - | 1 | 1 | 54.85% |
| MCK241115P00720000 | 2024-09-06 3:57PM EDT | 720.00 | 215.03 | 230.50 | 238.40 | 0.00 | - | 1 | 0 | 75.56% |
| MCK241115P00760000 | 2024-06-27 9:40AM EDT | 760.00 | 164.00 | 155.00 | 164.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.