Australia markets open in 4 hours 26 minutes

McKesson Corporation (MCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
345.35+6.00 (+1.77%)
As of 02:34PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK250117C001750002022-12-28 4:44PM EDT175.00220.59215.50220.500.00-372388.39%
MCK250117C001900002023-01-09 11:36AM EDT190.00217.00191.50194.600.00-1270.96%
MCK250117C001950002022-11-23 3:01PM EDT195.00206.13206.00211.000.00--188.28%
MCK250117C002000002023-03-14 2:17PM EDT200.00150.80159.00162.300.00-1346.27%
MCK250117C002200002022-11-10 11:09AM EDT220.00184.50174.50179.500.00--170.71%
MCK250117C002400002022-11-02 1:10PM EDT240.00185.06173.50178.000.00--177.19%
MCK250117C002500002023-02-09 4:37PM EDT250.00140.30113.50117.500.00-1236.54%
MCK250117C002800002023-02-10 11:46AM EDT280.00121.5092.0095.900.00-1134.38%
MCK250117C002900002022-12-07 3:58PM EDT290.00138.35134.00139.000.00--164.16%
MCK250117C003000002022-11-08 3:53PM EDT300.00142.33125.50130.500.00-2261.29%
MCK250117C003100002023-03-08 1:11PM EDT310.0079.0077.4081.400.00--335.44%
MCK250117C003200002022-11-28 4:18PM EDT320.00115.00108.60113.500.00-2255.73%
MCK250117C003300002023-03-06 2:12PM EDT330.0070.4065.9069.400.00-2733.94%
MCK250117C003400002023-03-10 4:13PM EDT340.0061.0560.2063.800.00-52633.25%
MCK250117C003500002022-12-27 10:54AM EDT350.0097.0085.0089.400.00-1249.71%
MCK250117C003600002023-03-09 11:32AM EDT360.0048.0050.0054.000.00-1232.27%
MCK250117C003700002023-02-02 4:58PM EDT370.0063.8046.5051.000.00-233332.62%
MCK250117C003800002023-03-06 10:51AM EDT380.0043.0041.0045.000.00-1731.24%
MCK250117C003900002023-03-14 2:59PM EDT390.0034.2537.3040.900.00-523930.75%
MCK250117C004000002023-03-14 2:59PM EDT400.0030.8033.7037.400.00-5130.47%
MCK250117C004100002023-03-08 10:55AM EDT410.0030.0030.2033.800.00-1430.02%
MCK250117C004200002023-01-06 1:19PM EDT420.0061.3037.1041.500.00-4035.65%
MCK250117C004300002023-02-10 12:14PM EDT430.0038.8021.5026.500.00-3828.67%
MCK250117C004400002023-02-24 2:10PM EDT440.0030.6021.2025.200.00-21529.17%
MCK250117C004500002023-03-08 1:14PM EDT450.0019.2018.4022.600.00-31028.82%
MCK250117C004600002023-03-14 9:33AM EDT460.0016.9516.0020.40+0.35+2.11%26728.59%
MCK250117C004700002023-03-07 10:36AM EDT470.0017.3214.1018.400.00-42428.39%
MCK250117C004800002023-01-23 3:22PM EDT480.0030.4019.0024.000.00-62932.93%
MCK250117C004900002023-02-07 1:14PM EDT490.0018.5010.1014.000.00-6827.37%
MCK250117C005000002023-01-03 12:45PM EDT500.0030.0017.2021.400.00--233.28%
MCK250117C005100002023-01-05 2:06PM EDT510.0029.4014.0019.000.00--332.64%
MCK250117C005200002023-01-03 12:40PM EDT520.0025.9013.8017.900.00--232.78%
MCK250117C005400002023-02-10 12:23PM EDT540.0012.704.507.900.00-73026.55%
MCK250117C005800002023-02-10 12:29PM EDT580.008.102.005.000.00-36626.15%
MCK250117C006000002023-02-10 12:18PM EDT600.006.801.504.300.00-87326.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK250117P001750002022-10-18 10:27AM EDT175.005.803.508.300.00-1142.92%
MCK250117P001800002023-01-13 2:39PM EDT180.003.500.503.700.00-1133.37%
MCK250117P001850002023-02-01 10:33AM EDT185.002.951.004.500.00--233.77%
MCK250117P001900002023-02-01 10:33AM EDT190.003.401.004.800.00--233.12%
MCK250117P001950002022-12-22 3:32PM EDT195.006.502.005.800.00-1133.60%
MCK250117P002000002023-03-07 4:50PM EDT200.003.752.605.100.00-101331.27%
MCK250117P002100002022-12-22 3:32PM EDT210.007.903.005.600.00-1229.76%
MCK250117P002200002022-11-25 10:38AM EDT220.009.206.0011.000.00-1134.20%
MCK250117P002300002023-01-06 1:48PM EDT230.0010.504.707.700.00-3028.05%
MCK250117P002400002023-01-06 1:54PM EDT240.0010.806.109.000.00-6427.26%
MCK250117P002500002023-02-09 4:50PM EDT250.008.909.2013.700.00-2629.47%
MCK250117P002600002023-01-06 1:38PM EDT260.0013.608.6012.500.00-4426.06%
MCK250117P002700002023-02-09 12:09PM EDT270.0011.3013.6018.000.00-71828.12%
MCK250117P002800002023-01-06 1:45PM EDT280.0017.5011.5016.100.00-1124.29%
MCK250117P002900002023-02-03 12:41PM EDT290.0015.5015.4019.000.00-3923.97%
MCK250117P003000002023-02-09 11:14AM EDT300.0017.2021.3026.000.00-11726.05%
MCK250117P003100002023-01-06 1:41PM EDT310.0024.3019.3023.100.00-2221.68%
MCK250117P003200002023-01-06 1:38PM EDT320.0027.2022.1026.300.00-71121.02%
MCK250117P003300002023-01-24 4:37PM EDT330.0024.2024.1029.000.00-141219.89%
MCK250117P003400002023-03-09 11:11AM EDT340.0038.4934.6038.500.00-82622.30%
MCK250117P003500002023-02-09 11:05AM EDT350.0031.9540.5045.400.00-1323.01%
MCK250117P003600002023-02-02 1:55PM EDT360.0038.8039.0044.000.00-1719.07%
MCK250117P003700002023-02-03 3:32PM EDT370.0043.0044.0049.000.00-12518.34%
MCK250117P003800002023-02-03 3:34PM EDT380.0047.6049.6054.500.00-3917.65%
MCK250117P003900002022-11-01 2:15PM EDT390.0058.2454.0058.500.00--21915.80%
MCK250117P004000002023-02-10 11:58AM EDT400.0054.9071.0075.500.00--421.36%
MCK250117P004400002023-02-10 1:30PM EDT440.0080.60102.50107.500.00-2221.56%