McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117C00170000 | 2023-06-05 10:06AM EDT | 170.00 | 233.50 | 258.50 | 262.80 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00175000 | 2022-12-28 4:44PM EDT | 175.00 | 220.59 | 215.50 | 220.50 | 0.00 | - | 37 | 23 | 0.00% |
| MCK250117C00180000 | 2023-05-26 11:19AM EDT | 180.00 | 223.72 | 246.00 | 250.50 | 0.00 | - | 5 | 5 | 0.00% |
| MCK250117C00190000 | 2023-09-11 10:20AM EDT | 190.00 | 248.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK250117C00195000 | 2022-11-23 3:01PM EDT | 195.00 | 206.13 | 206.00 | 211.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00200000 | 2023-09-22 11:38AM EDT | 200.00 | 251.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK250117C00210000 | 2023-08-25 9:58AM EDT | 210.00 | 229.92 | 241.00 | 244.70 | 0.00 | - | 2 | 2 | 64.39% |
| MCK250117C00220000 | 2022-11-10 11:09AM EDT | 220.00 | 184.50 | 174.50 | 179.50 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00240000 | 2022-11-02 1:10PM EDT | 240.00 | 185.06 | 173.50 | 178.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00250000 | 2023-02-09 4:37PM EDT | 250.00 | 140.30 | 113.50 | 117.50 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00270000 | 2023-08-14 2:45PM EDT | 270.00 | 186.50 | 169.20 | 173.90 | 0.00 | - | - | 1 | 36.78% |
| MCK250117C00280000 | 2023-05-09 10:06AM EDT | 280.00 | 140.00 | 132.50 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00290000 | 2022-12-07 3:58PM EDT | 290.00 | 138.35 | 134.00 | 139.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00300000 | 2022-11-08 3:53PM EDT | 300.00 | 142.33 | 125.50 | 130.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00310000 | 2023-05-16 2:54PM EDT | 310.00 | 119.44 | 120.00 | 124.50 | 0.00 | - | 6 | 9 | 0.00% |
| MCK250117C00320000 | 2023-06-16 11:14AM EDT | 320.00 | 119.81 | 121.10 | 123.80 | 0.00 | - | 3 | 3 | 26.37% |
| MCK250117C00330000 | 2023-08-25 9:58AM EDT | 330.00 | 129.18 | 137.20 | 139.70 | 0.00 | - | 2 | 6 | 44.48% |
| MCK250117C00340000 | 2023-08-09 3:44PM EDT | 340.00 | 124.75 | 112.50 | 116.50 | 0.00 | - | 1 | 31 | 32.66% |
| MCK250117C00350000 | 2023-08-11 2:28PM EDT | 350.00 | 126.33 | 106.20 | 109.50 | 0.00 | - | 2 | 29 | 32.45% |
| MCK250117C00360000 | 2023-03-09 11:32AM EDT | 360.00 | 48.00 | 64.50 | 69.50 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00370000 | 2023-08-03 9:33AM EDT | 370.00 | 101.50 | 85.00 | 87.30 | 0.00 | - | 10 | 33 | 26.42% |
| MCK250117C00380000 | 2023-08-11 2:28PM EDT | 380.00 | 104.08 | 83.70 | 88.30 | 0.00 | - | 2 | 7 | 30.80% |
| MCK250117C00390000 | 2023-09-25 11:24AM EDT | 390.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK250117C00400000 | 2023-09-08 10:09AM EDT | 400.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MCK250117C00410000 | 2023-08-04 3:26PM EDT | 410.00 | 70.90 | 60.50 | 63.90 | 0.00 | - | 11 | 114 | 26.39% |
| MCK250117C00420000 | 2023-09-26 2:45PM EDT | 420.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK250117C00430000 | 2023-09-26 2:45PM EDT | 430.00 | 71.36 | 0.00 | 0.00 | 0.00 | - | 21 | 161 | 0.00% |
| MCK250117C00440000 | 2023-09-25 2:28PM EDT | 440.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.20% |
| MCK250117C00450000 | 2023-09-19 11:15AM EDT | 450.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCK250117C00460000 | 2023-09-25 2:28PM EDT | 460.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MCK250117C00470000 | 2023-09-06 9:52AM EDT | 470.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MCK250117C00480000 | 2023-09-25 12:16PM EDT | 480.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCK250117C00490000 | 2023-09-25 12:16PM EDT | 490.00 | 40.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCK250117C00500000 | 2023-09-20 9:36AM EDT | 500.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCK250117C00510000 | 2023-01-05 2:06PM EDT | 510.00 | 29.40 | 14.00 | 19.00 | 0.00 | - | - | 3 | 22.16% |
| MCK250117C00520000 | 2023-09-25 9:34AM EDT | 520.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| MCK250117C00540000 | 2023-09-26 11:11AM EDT | 540.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MCK250117C00560000 | 2023-09-28 9:39AM EDT | 560.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCK250117C00580000 | 2023-09-14 1:35PM EDT | 580.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| MCK250117C00600000 | 2023-09-14 1:34PM EDT | 600.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCK250117C00620000 | 2023-09-14 1:34PM EDT | 620.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MCK250117C00640000 | 2023-09-25 10:12AM EDT | 640.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117P00170000 | 2023-07-19 3:50PM EDT | 170.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 17 | 18 | 49.29% |
| MCK250117P00175000 | 2023-05-04 9:58AM EDT | 175.00 | 2.70 | 0.50 | 3.20 | 0.00 | - | 1 | 2 | 48.88% |
| MCK250117P00180000 | 2023-01-13 2:39PM EDT | 180.00 | 3.50 | 0.50 | 3.70 | 0.00 | - | 1 | 1 | 49.00% |
| MCK250117P00185000 | 2023-02-01 10:33AM EDT | 185.00 | 2.95 | 1.00 | 4.50 | 0.00 | - | - | 2 | 49.76% |
| MCK250117P00190000 | 2023-07-19 12:06PM EDT | 190.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 45.50% |
| MCK250117P00195000 | 2022-12-22 3:32PM EDT | 195.00 | 6.50 | 2.00 | 5.80 | 0.00 | - | 1 | 1 | 49.98% |
| MCK250117P00200000 | 2023-06-20 12:17PM EDT | 200.00 | 2.25 | 0.45 | 3.50 | 0.00 | - | 10 | 7 | 43.27% |
| MCK250117P00210000 | 2023-09-14 1:47PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCK250117P00220000 | 2023-05-10 9:30AM EDT | 220.00 | 3.80 | 1.10 | 0.00 | 0.00 | - | 3 | 1,204 | 12.50% |
| MCK250117P00230000 | 2023-01-06 1:48PM EDT | 230.00 | 10.50 | 4.70 | 7.70 | 0.00 | - | 3 | 0 | 44.29% |
| MCK250117P00240000 | 2023-01-06 1:54PM EDT | 240.00 | 10.80 | 6.10 | 9.00 | 0.00 | - | 6 | 4 | 43.77% |
| MCK250117P00250000 | 2023-07-21 9:57AM EDT | 250.00 | 2.97 | 2.00 | 4.50 | 0.00 | - | 1 | 9 | 34.31% |
| MCK250117P00260000 | 2023-06-15 12:42PM EDT | 260.00 | 6.20 | 2.50 | 7.50 | 0.00 | - | 1 | 3 | 36.98% |
| MCK250117P00270000 | 2023-08-01 3:49PM EDT | 270.00 | 5.15 | 3.00 | 6.80 | 0.00 | - | 1 | 18 | 33.85% |
| MCK250117P00280000 | 2023-08-03 10:26AM EDT | 280.00 | 5.50 | 3.90 | 6.30 | 0.00 | - | 3 | 3 | 31.12% |
| MCK250117P00290000 | 2023-09-15 2:02PM EDT | 290.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| MCK250117P00300000 | 2023-09-13 1:29PM EDT | 300.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCK250117P00310000 | 2023-09-06 9:47AM EDT | 310.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCK250117P00320000 | 2023-09-26 12:05PM EDT | 320.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 21 | 72 | 6.25% |
| MCK250117P00330000 | 2023-09-25 11:40AM EDT | 330.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCK250117P00340000 | 2023-07-07 1:35PM EDT | 340.00 | 15.20 | 11.90 | 15.50 | 0.00 | - | 2 | 53 | 28.09% |
| MCK250117P00350000 | 2023-09-07 11:54AM EDT | 350.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCK250117P00360000 | 2023-08-08 10:38AM EDT | 360.00 | 17.10 | 16.20 | 20.00 | 0.00 | - | 1 | 15 | 27.05% |
| MCK250117P00370000 | 2023-08-04 2:58PM EDT | 370.00 | 19.50 | 19.00 | 23.80 | 0.00 | - | 237 | 230 | 27.31% |
| MCK250117P00380000 | 2023-09-18 11:24AM EDT | 380.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCK250117P00390000 | 2023-08-18 1:13PM EDT | 390.00 | 28.00 | 23.20 | 24.00 | 0.00 | - | 1 | 265 | 22.89% |
| MCK250117P00400000 | 2023-09-27 12:01PM EDT | 400.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| MCK250117P00410000 | 2023-09-22 12:15PM EDT | 410.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MCK250117P00420000 | 2023-09-18 11:13AM EDT | 420.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCK250117P00430000 | 2023-09-12 2:09PM EDT | 430.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| MCK250117P00440000 | 2023-09-22 12:15PM EDT | 440.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCK250117P00480000 | 2023-08-03 3:57PM EDT | 480.00 | 59.00 | 70.10 | 74.50 | 0.00 | - | - | 5 | 23.49% |
| MCK250117P00580000 | 2023-08-03 9:36AM EDT | 580.00 | 147.60 | 165.00 | 170.00 | 0.00 | - | - | 0 | 33.63% |
© 2023 Yahoo. All rights reserved.
