Australia markets closed

McKesson Corporation (MCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
434.85-7.19 (-1.63%)
At close: 04:03PM EDT
434.85 0.00 (0.00%)
After hours: 06:06PM EDT
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%
MCK250117C001750002022-12-28 4:44PM EDT175.00220.59215.50220.500.00-37230.00%
MCK250117C001800002023-05-26 11:19AM EDT180.00223.72246.00250.500.00-550.00%
MCK250117C001900002023-09-11 10:20AM EDT190.00248.070.000.000.00-100.00%
MCK250117C001950002022-11-23 3:01PM EDT195.00206.13206.00211.000.00--10.00%
MCK250117C002000002023-09-22 11:38AM EDT200.00251.150.000.000.00-200.00%
MCK250117C002100002023-08-25 9:58AM EDT210.00229.92241.00244.700.00-2264.39%
MCK250117C002200002022-11-10 11:09AM EDT220.00184.50174.50179.500.00--10.00%
MCK250117C002400002022-11-02 1:10PM EDT240.00185.06173.50178.000.00--10.00%
MCK250117C002500002023-02-09 4:37PM EDT250.00140.30113.50117.500.00-120.00%
MCK250117C002700002023-08-14 2:45PM EDT270.00186.50169.20173.900.00--136.78%
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%
MCK250117C003100002023-05-16 2:54PM EDT310.00119.44120.00124.500.00-690.00%
MCK250117C003200002023-06-16 11:14AM EDT320.00119.81121.10123.800.00-3326.37%
MCK250117C003300002023-08-25 9:58AM EDT330.00129.18137.20139.700.00-2644.48%
MCK250117C003400002023-08-09 3:44PM EDT340.00124.75112.50116.500.00-13132.66%
MCK250117C003500002023-08-11 2:28PM EDT350.00126.33106.20109.500.00-22932.45%
MCK250117C003600002023-03-09 11:32AM EDT360.0048.0064.5069.500.00-120.00%
MCK250117C003700002023-08-03 9:33AM EDT370.00101.5085.0087.300.00-103326.42%
MCK250117C003800002023-08-11 2:28PM EDT380.00104.0883.7088.300.00-2730.80%
MCK250117C003900002023-09-25 11:24AM EDT390.0098.400.000.000.00-100.00%
MCK250117C004000002023-09-08 10:09AM EDT400.0073.600.000.000.00-1120.00%
MCK250117C004100002023-08-04 3:26PM EDT410.0070.9060.5063.900.00-1111426.39%
MCK250117C004200002023-09-26 2:45PM EDT420.0077.550.000.000.00-100.00%
MCK250117C004300002023-09-26 2:45PM EDT430.0071.360.000.000.00-211610.00%
MCK250117C004400002023-09-25 2:28PM EDT440.0065.450.000.000.00-6490.20%
MCK250117C004500002023-09-19 11:15AM EDT450.0049.400.000.000.00-100.78%
MCK250117C004600002023-09-25 2:28PM EDT460.0054.350.000.000.00-600.78%
MCK250117C004700002023-09-06 9:52AM EDT470.0029.750.000.000.00-301.56%
MCK250117C004800002023-09-25 12:16PM EDT480.0044.750.000.000.00-101.56%
MCK250117C004900002023-09-25 12:16PM EDT490.0040.160.000.000.00-101.56%
MCK250117C005000002023-09-20 9:36AM EDT500.0029.850.000.000.00-303.13%
MCK250117C005100002023-01-05 2:06PM EDT510.0029.4014.0019.000.00--322.16%
MCK250117C005200002023-09-25 9:34AM EDT520.0026.000.000.000.00-1133.13%
MCK250117C005400002023-09-26 11:11AM EDT540.0021.000.000.000.00-603.13%
MCK250117C005600002023-09-28 9:39AM EDT560.0017.000.000.000.00-103.13%
MCK250117C005800002023-09-14 1:35PM EDT580.007.600.000.000.00-1716.25%
MCK250117C006000002023-09-14 1:34PM EDT600.006.000.000.000.00-106.25%
MCK250117C006200002023-09-14 1:34PM EDT620.004.600.000.000.00-1506.25%
MCK250117C006400002023-09-25 10:12AM EDT640.005.800.000.000.00-11016.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK250117P001700002023-07-19 3:50PM EDT170.000.700.002.900.00-171849.29%
MCK250117P001750002023-05-04 9:58AM EDT175.002.700.503.200.00-1248.88%
MCK250117P001800002023-01-13 2:39PM EDT180.003.500.503.700.00-1149.00%
MCK250117P001850002023-02-01 10:33AM EDT185.002.951.004.500.00--249.76%
MCK250117P001900002023-07-19 12:06PM EDT190.001.500.003.400.00-1245.50%
MCK250117P001950002022-12-22 3:32PM EDT195.006.502.005.800.00-1149.98%
MCK250117P002000002023-06-20 12:17PM EDT200.002.250.453.500.00-10743.27%
MCK250117P002100002023-09-14 1:47PM EDT210.001.200.000.000.00-2012.50%
MCK250117P002200002023-05-10 9:30AM EDT220.003.801.100.000.00-31,20412.50%
MCK250117P002300002023-01-06 1:48PM EDT230.0010.504.707.700.00-3044.29%
MCK250117P002400002023-01-06 1:54PM EDT240.0010.806.109.000.00-6443.77%
MCK250117P002500002023-07-21 9:57AM EDT250.002.972.004.500.00-1934.31%
MCK250117P002600002023-06-15 12:42PM EDT260.006.202.507.500.00-1336.98%
MCK250117P002700002023-08-01 3:49PM EDT270.005.153.006.800.00-11833.85%
MCK250117P002800002023-08-03 10:26AM EDT280.005.503.906.300.00-3331.12%
MCK250117P002900002023-09-15 2:02PM EDT290.005.200.000.000.00-366.25%
MCK250117P003000002023-09-13 1:29PM EDT300.006.900.000.000.00-106.25%
MCK250117P003100002023-09-06 9:47AM EDT310.0010.390.000.000.00-206.25%
MCK250117P003200002023-09-26 12:05PM EDT320.007.920.000.000.00-21726.25%
MCK250117P003300002023-09-25 11:40AM EDT330.008.500.000.000.00-106.25%
MCK250117P003400002023-07-07 1:35PM EDT340.0015.2011.9015.500.00-25328.09%
MCK250117P003500002023-09-07 11:54AM EDT350.0015.000.000.000.00-203.13%
MCK250117P003600002023-08-08 10:38AM EDT360.0017.1016.2020.000.00-11527.05%
MCK250117P003700002023-08-04 2:58PM EDT370.0019.5019.0023.800.00-23723027.31%
MCK250117P003800002023-09-18 11:24AM EDT380.0019.700.000.000.00-103.13%
MCK250117P003900002023-08-18 1:13PM EDT390.0028.0023.2024.000.00-126522.89%
MCK250117P004000002023-09-27 12:01PM EDT400.0022.800.000.000.00-2181.56%
MCK250117P004100002023-09-22 12:15PM EDT410.0025.220.000.000.00-701.56%
MCK250117P004200002023-09-18 11:13AM EDT420.0032.000.000.000.00-100.78%
MCK250117P004300002023-09-12 2:09PM EDT430.0037.500.000.000.00-1600.20%
MCK250117P004400002023-09-22 12:15PM EDT440.0036.050.000.000.00-700.00%
MCK250117P004800002023-08-03 3:57PM EDT480.0059.0070.1074.500.00--523.49%
MCK250117P005800002023-08-03 9:36AM EDT580.00147.60165.00170.000.00--033.63%