Australia markets closed

McKesson Corporation (MCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
521.57+2.76 (+0.53%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK250117C001700002023-06-05 10:06AM EDT170.00233.50258.50262.800.00--10.00%
MCK250117C001750002023-11-06 11:32AM EDT175.00296.99288.50293.500.00-2210.00%
MCK250117C001800002024-02-26 1:30PM EDT180.00349.00363.00367.000.00-55120.23%
MCK250117C001850002023-11-17 10:38AM EDT185.00275.79260.50265.000.00-110.00%
MCK250117C001900002023-10-03 9:38AM EDT190.00258.13266.00270.500.00-220.00%
MCK250117C001950002022-11-23 3:01PM EDT195.00206.13206.00211.000.00--10.00%
MCK250117C002000002023-09-22 11:38AM EDT200.00251.15263.00267.500.00-250.00%
MCK250117C002100002023-11-29 4:54PM EDT210.00257.04259.50264.000.00-200.00%
MCK250117C002200002024-01-18 4:09PM EDT220.00280.92297.00302.000.00-1142.75%
MCK250117C002400002024-01-18 4:10PM EDT240.00263.02278.00283.000.00-1246.31%
MCK250117C002500002023-02-09 4:37PM EDT250.00140.30113.50117.500.00-120.00%
MCK250117C002600002024-01-18 4:05PM EDT260.00243.63259.00264.000.00-2246.20%
MCK250117C002700002023-08-14 2:45PM EDT270.00186.50169.20173.900.00--10.00%
MCK250117C002800002023-05-09 10:06AM EDT280.00140.00132.50136.600.00-110.00%
MCK250117C002900002022-12-07 3:58PM EDT290.00138.35134.00139.000.00--10.00%
MCK250117C003000002022-11-08 3:53PM EDT300.00142.33125.50130.500.00-220.00%
MCK250117C003100002024-01-16 2:31PM EDT310.00193.35207.00212.000.00-435126.83%
MCK250117C003200002023-10-17 10:28AM EDT320.00162.090.000.000.00-10130.00%
MCK250117C003300002024-01-18 4:12PM EDT330.00180.82194.00199.000.00-1541.97%
MCK250117C003400002023-12-19 4:53PM EDT340.00130.75169.00174.000.00-1310.00%
MCK250117C003500002024-04-16 10:25AM EDT350.00194.10181.00185.500.00-23345.91%
MCK250117C003600002024-01-31 10:30AM EDT360.00156.000.000.000.00-130.00%
MCK250117C003700002023-12-07 2:22PM EDT370.00114.80131.40135.000.00-1340.00%
MCK250117C003800002024-02-07 4:28PM EDT380.00160.00164.50168.500.00-2750.97%
MCK250117C003900002024-01-02 12:35PM EDT390.00109.40133.30136.700.00-1014426.59%
MCK250117C004000002024-02-01 11:56AM EDT400.00127.26144.50149.500.00-11446.54%
MCK250117C004100002024-02-26 4:50PM EDT410.00133.04147.50151.500.00-211651.53%
MCK250117C004200002024-04-09 9:50AM EDT420.00130.50120.40123.500.00-415136.79%
MCK250117C004300002024-02-21 10:58AM EDT430.00105.75124.50128.500.00-114445.33%
MCK250117C004400002024-03-26 1:35PM EDT440.00123.50103.70107.800.00-13935.19%
MCK250117C004500002024-03-19 10:35AM EDT450.00111.5095.50100.000.00-119634.26%
MCK250117C004600002024-03-04 10:35AM EDT460.00101.71107.00110.600.00-18445.06%
MCK250117C004700002024-03-15 3:51PM EDT470.0095.3185.0089.300.00-719035.18%
MCK250117C004800002024-03-12 11:17AM EDT480.0084.9080.5083.900.00-18335.31%
MCK250117C004900002024-03-27 1:35PM EDT490.0081.2067.3070.900.00-121630.77%
MCK250117C005000002024-04-17 11:32AM EDT500.0069.6061.2064.300.00-224429.99%
MCK250117C005100002024-03-01 11:38AM EDT510.0066.4768.3071.400.00-110536.86%
MCK250117C005200002024-04-18 11:29AM EDT520.0053.8050.1052.800.00-117228.96%
MCK250117C005400002024-04-18 11:29AM EDT540.0043.3039.8042.700.00-212828.07%
MCK250117C005600002024-03-27 1:35PM EDT560.0040.1030.9033.900.00-13227.25%
MCK250117C005800002024-04-18 2:58PM EDT580.0025.6023.2026.300.00-214826.44%
MCK250117C006000002024-04-16 3:19PM EDT600.0022.8016.9019.400.00-216025.33%
MCK250117C006200002024-04-05 3:11PM EDT620.0020.5012.7014.700.00-12924.92%
MCK250117C006400002024-04-04 1:31PM EDT640.0015.309.1010.900.00-311924.49%
MCK250117C006600002024-03-21 1:45PM EDT660.0010.106.508.400.00-52024.53%
MCK250117C006800002024-04-10 9:34AM EDT680.006.904.406.000.00-14324.09%
MCK250117C007000002024-02-26 11:10AM EDT700.004.504.700.000.00-10106.25%
MCK250117C007200002024-02-06 11:59AM EDT720.003.952.305.800.00--127.37%
MCK250117C007400002024-02-16 12:57PM EDT740.001.851.604.800.00-1427.71%
MCK250117C007600002024-03-26 2:44PM EDT760.002.200.052.050.00-1124.54%
MCK250117C008000002024-04-18 2:22PM EDT800.000.720.002.200.00-1127.47%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK250117P001700002023-12-15 4:04PM EDT170.000.350.000.450.00-133450.88%
MCK250117P001750002023-12-11 10:30AM EDT175.000.500.001.000.00-1854.61%
MCK250117P001800002024-02-12 4:00PM EDT180.000.200.001.650.00-63357.03%
MCK250117P001850002023-12-12 10:30AM EDT185.000.300.001.600.00-151855.42%
MCK250117P001900002023-12-12 10:30AM EDT190.000.300.001.650.00-151754.32%
MCK250117P001950002023-12-14 10:34AM EDT195.000.550.001.700.00-1353.25%
MCK250117P002000002023-12-15 10:34AM EDT200.000.550.001.750.00-1852.19%
MCK250117P002100002023-12-15 10:34AM EDT210.000.700.001.900.00-2850.32%
MCK250117P002200002024-02-21 2:54PM EDT220.000.800.001.500.00-441,20451.51%
MCK250117P002300002024-01-19 1:22PM EDT230.000.500.001.200.00-2747.35%
MCK250117P002400002023-01-06 1:54PM EDT240.0010.806.109.000.00-6465.22%
MCK250117P002500002023-11-28 4:33PM EDT250.001.000.003.800.00-11053.10%
MCK250117P002600002023-11-29 2:07PM EDT260.001.480.103.300.00-101049.15%
MCK250117P002700002023-08-01 3:49PM EDT270.005.153.006.800.00-11851.04%
MCK250117P002800002023-11-29 2:07PM EDT280.001.830.304.000.00-101046.46%
MCK250117P002900002024-03-01 4:54PM EDT290.001.250.151.150.00-1634.86%
MCK250117P003000002024-03-22 12:18PM EDT300.001.050.101.350.00-25233.99%
MCK250117P003100002023-09-06 9:47AM EDT310.0010.396.808.400.00-22548.14%
MCK250117P003200002023-09-26 12:05PM EDT320.007.925.509.400.00-217247.29%
MCK250117P003300002024-02-26 11:54AM EDT330.002.050.001.500.00-25529.36%
MCK250117P003400002024-02-20 3:19PM EDT340.002.570.702.050.00-35429.41%
MCK250117P003500002024-03-22 1:54PM EDT350.002.100.153.200.00-23130.47%
MCK250117P003600002023-12-19 4:53PM EDT360.009.804.608.500.00-1937.08%
MCK250117P003700002024-03-04 12:05PM EDT370.003.400.853.500.00-125227.53%
MCK250117P003800002024-02-28 4:43PM EDT380.004.001.303.300.00-16725.44%
MCK250117P003900002024-02-20 11:41AM EDT390.005.882.354.200.00-614825.24%
MCK250117P004000002024-04-18 10:16AM EDT400.005.013.406.500.00-26826.62%
MCK250117P004100002024-04-18 3:48PM EDT410.006.405.407.100.00-14925.47%
MCK250117P004200002024-04-12 9:30AM EDT420.007.306.408.300.00-124024.89%
MCK250117P004300002024-04-12 9:30AM EDT430.008.707.809.600.00-120724.24%
MCK250117P004400002024-03-22 3:32PM EDT440.008.909.5011.600.00-112924.04%
MCK250117P004500002024-04-09 11:21AM EDT450.0012.3011.2013.500.00-13623.53%
MCK250117P004600002024-02-28 4:49PM EDT460.0014.909.2012.000.00-216420.31%
MCK250117P004700002024-02-15 10:36AM EDT470.0021.8013.8015.100.00-112320.48%
MCK250117P004800002024-02-12 12:36PM EDT480.0026.5017.8019.300.00-22621.06%
MCK250117P004900002024-03-28 12:58PM EDT490.0017.1122.6024.300.00-11921.79%
MCK250117P005000002024-04-08 12:06PM EDT500.0022.5025.1028.400.00-113921.69%
MCK250117P005100002024-04-08 12:06PM EDT510.0025.9030.0031.700.00-15120.91%
MCK250117P005200002024-03-13 2:30PM EDT520.0032.4531.5036.200.00-11620.58%
MCK250117P005400002024-04-16 12:45PM EDT540.0041.7043.6046.900.00-86220.19%
MCK250117P005600002024-04-17 2:07PM EDT560.0053.4055.5057.900.00-112818.99%
MCK250117P005800002023-11-28 3:00PM EDT580.00116.75119.50124.500.00-5048.94%