McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 2023-11-06 11:32AM EDT | 175.00 | 296.99 | 288.50 | 293.50 | 0.00 | - | 2 | 21 | 0.00% |
| MCK250117C00180000 | 2024-02-26 1:30PM EDT | 180.00 | 349.00 | 363.00 | 367.00 | 0.00 | - | 5 | 5 | 0.00% |
| MCK250117C00185000 | 2023-11-17 10:38AM EDT | 185.00 | 275.79 | 260.50 | 265.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00190000 | 2023-10-03 9:38AM EDT | 190.00 | 258.13 | 266.00 | 270.50 | 0.00 | - | 2 | 2 | 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 | 263.00 | 267.50 | 0.00 | - | 2 | 5 | 0.00% |
| MCK250117C00210000 | 2023-11-29 4:54PM EDT | 210.00 | 257.04 | 259.50 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK250117C00220000 | 2024-01-18 4:09PM EDT | 220.00 | 280.92 | 297.00 | 302.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00240000 | 2024-01-18 4:10PM EDT | 240.00 | 263.02 | 278.00 | 283.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00250000 | 2023-02-09 4:37PM EDT | 250.00 | 140.30 | 113.50 | 117.50 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00260000 | 2024-01-18 4:05PM EDT | 260.00 | 243.63 | 259.00 | 264.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00270000 | 2023-08-14 2:45PM EDT | 270.00 | 186.50 | 169.20 | 173.90 | 0.00 | - | - | 1 | 0.00% |
| 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 | 2024-01-16 2:31PM EDT | 310.00 | 193.35 | 207.00 | 212.00 | 0.00 | - | 43 | 51 | 0.00% |
| MCK250117C00320000 | 2023-10-17 10:28AM EDT | 320.00 | 162.09 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| MCK250117C00330000 | 2024-01-18 4:12PM EDT | 330.00 | 180.82 | 194.00 | 199.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCK250117C00340000 | 2024-04-30 2:36PM EDT | 340.00 | 209.78 | 227.10 | 235.30 | 0.00 | - | 1 | 31 | 51.69% |
| MCK250117C00350000 | 2024-04-16 10:25AM EDT | 350.00 | 194.10 | 217.20 | 225.80 | 0.00 | - | 2 | 33 | 55.08% |
| MCK250117C00360000 | 2024-01-31 10:30AM EDT | 360.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCK250117C00370000 | 2023-12-07 2:22PM EDT | 370.00 | 114.80 | 131.40 | 135.00 | 0.00 | - | 1 | 34 | 0.00% |
| MCK250117C00380000 | 2024-02-07 4:28PM EDT | 380.00 | 160.00 | 164.50 | 168.50 | 0.00 | - | 2 | 7 | 0.00% |
| MCK250117C00390000 | 2024-01-02 12:35PM EDT | 390.00 | 109.40 | 133.30 | 136.70 | 0.00 | - | 10 | 144 | 0.00% |
| MCK250117C00400000 | 2024-05-09 2:06PM EDT | 400.00 | 170.30 | 170.80 | 178.60 | 0.00 | - | 1 | 13 | 45.94% |
| MCK250117C00410000 | 2024-05-08 9:50AM EDT | 410.00 | 161.93 | 161.50 | 169.40 | 0.00 | - | 1 | 116 | 44.35% |
| MCK250117C00420000 | 2024-05-08 10:35AM EDT | 420.00 | 148.02 | 152.00 | 159.90 | 0.00 | - | 1 | 151 | 42.48% |
| MCK250117C00430000 | 2024-05-03 3:38PM EDT | 430.00 | 120.20 | 143.10 | 150.70 | 0.00 | - | 2 | 143 | 40.87% |
| MCK250117C00440000 | 2024-05-07 10:31AM EDT | 440.00 | 121.00 | 134.00 | 141.90 | 0.00 | - | 2 | 39 | 39.57% |
| MCK250117C00450000 | 2024-05-07 3:17PM EDT | 450.00 | 113.00 | 125.20 | 132.90 | 0.00 | - | 1 | 194 | 38.06% |
| MCK250117C00460000 | 2024-05-02 11:24AM EDT | 460.00 | 98.40 | 116.30 | 123.20 | 0.00 | - | 1 | 81 | 36.00% |
| MCK250117C00470000 | 2024-05-02 11:24AM EDT | 470.00 | 90.70 | 108.80 | 113.50 | 0.00 | - | 1 | 189 | 33.95% |
| MCK250117C00480000 | 2024-05-08 9:30AM EDT | 480.00 | 100.00 | 99.70 | 106.20 | 0.00 | - | 1 | 82 | 33.54% |
| MCK250117C00490000 | 2024-05-10 11:33AM EDT | 490.00 | 94.90 | 91.30 | 98.10 | +17.65 | +22.85% | 1 | 215 | 32.47% |
| MCK250117C00500000 | 2024-05-01 3:18PM EDT | 500.00 | 70.45 | 84.00 | 90.40 | 0.00 | - | 1 | 244 | 31.56% |
| MCK250117C00510000 | 2024-03-01 11:38AM EDT | 510.00 | 66.47 | 68.30 | 71.40 | 0.00 | - | 1 | 105 | 23.56% |
| MCK250117C00520000 | 2024-05-10 3:49PM EDT | 520.00 | 72.95 | 69.10 | 75.90 | +9.45 | +14.88% | 11 | 178 | 29.96% |
| MCK250117C00540000 | 2024-05-10 11:47AM EDT | 540.00 | 59.65 | 57.50 | 61.30 | +2.25 | +3.92% | 3 | 136 | 27.82% |
| MCK250117C00560000 | 2024-05-10 11:35AM EDT | 560.00 | 48.80 | 45.30 | 49.40 | +2.00 | +4.27% | 4 | 36 | 26.63% |
| MCK250117C00580000 | 2024-05-10 10:35AM EDT | 580.00 | 38.60 | 36.70 | 39.10 | +1.80 | +4.89% | 4 | 146 | 25.65% |
| MCK250117C00600000 | 2024-05-10 2:35PM EDT | 600.00 | 28.70 | 27.40 | 31.10 | +1.91 | +7.13% | 12 | 147 | 25.24% |
| MCK250117C00620000 | 2024-04-05 3:11PM EDT | 620.00 | 20.50 | 13.30 | 17.30 | 0.00 | - | 1 | 29 | 20.67% |
| MCK250117C00640000 | 2024-04-04 1:31PM EDT | 640.00 | 15.30 | 9.30 | 12.20 | 0.00 | - | 3 | 119 | 20.20% |
| MCK250117C00660000 | 2024-03-21 1:45PM EDT | 660.00 | 10.10 | 6.50 | 9.20 | 0.00 | - | 5 | 20 | 20.46% |
| MCK250117C00680000 | 2024-04-10 9:34AM EDT | 680.00 | 6.90 | 5.90 | 10.90 | 0.00 | - | 1 | 43 | 24.08% |
| MCK250117C00700000 | 2024-05-09 9:48AM EDT | 700.00 | 6.00 | 4.90 | 6.70 | 0.00 | - | 1 | 11 | 22.53% |
| MCK250117C00720000 | 2024-02-06 11:59AM EDT | 720.00 | 3.95 | 2.30 | 5.80 | 0.00 | - | - | 1 | 23.48% |
| MCK250117C00740000 | 2024-02-16 12:57PM EDT | 740.00 | 1.85 | 1.60 | 4.80 | 0.00 | - | 1 | 4 | 24.06% |
| MCK250117C00760000 | 2024-03-26 2:44PM EDT | 760.00 | 2.20 | 1.90 | 2.80 | 0.00 | - | 1 | 1 | 22.79% |
| MCK250117C00800000 | 2024-04-18 2:22PM EDT | 800.00 | 0.72 | 0.40 | 5.00 | 0.00 | - | 1 | 1 | 29.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117P00170000 | 2023-12-15 4:04PM EDT | 170.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 13 | 34 | 55.71% |
| MCK250117P00175000 | 2023-12-11 10:30AM EDT | 175.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 59.79% |
| MCK250117P00180000 | 2024-02-12 4:00PM EDT | 180.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 6 | 33 | 62.45% |
| MCK250117P00185000 | 2023-12-12 10:30AM EDT | 185.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 15 | 18 | 60.77% |
| MCK250117P00190000 | 2023-12-12 10:30AM EDT | 190.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 15 | 17 | 59.64% |
| MCK250117P00195000 | 2023-12-14 10:34AM EDT | 195.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 58.55% |
| MCK250117P00200000 | 2023-12-15 10:34AM EDT | 200.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 57.46% |
| MCK250117P00210000 | 2023-12-15 10:34AM EDT | 210.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 2 | 8 | 55.57% |
| MCK250117P00220000 | 2024-02-21 2:54PM EDT | 220.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 44 | 1,204 | 51.34% |
| MCK250117P00230000 | 2024-01-19 1:22PM EDT | 230.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 2 | 7 | 52.59% |
| MCK250117P00240000 | 2023-01-06 1:54PM EDT | 240.00 | 10.80 | 6.10 | 9.00 | 0.00 | - | 6 | 4 | 71.93% |
| MCK250117P00250000 | 2023-11-28 4:33PM EDT | 250.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 1 | 10 | 51.83% |
| MCK250117P00260000 | 2023-11-29 2:07PM EDT | 260.00 | 1.48 | 0.10 | 3.30 | 0.00 | - | 10 | 10 | 54.91% |
| MCK250117P00270000 | 2023-08-01 3:49PM EDT | 270.00 | 5.15 | 3.00 | 6.80 | 0.00 | - | 1 | 18 | 57.09% |
| MCK250117P00280000 | 2023-11-29 2:07PM EDT | 280.00 | 1.83 | 0.30 | 4.00 | 0.00 | - | 10 | 10 | 52.26% |
| MCK250117P00290000 | 2024-03-01 4:54PM EDT | 290.00 | 1.25 | 0.15 | 1.15 | 0.00 | - | 1 | 6 | 39.72% |
| MCK250117P00300000 | 2024-03-22 12:18PM EDT | 300.00 | 1.05 | 0.25 | 1.35 | 0.00 | - | 2 | 52 | 38.88% |
| MCK250117P00310000 | 2023-09-06 9:47AM EDT | 310.00 | 10.39 | 6.80 | 8.40 | 0.00 | - | 2 | 25 | 53.09% |
| MCK250117P00320000 | 2023-09-26 12:05PM EDT | 320.00 | 7.92 | 5.50 | 9.40 | 0.00 | - | 21 | 72 | 50.46% |
| MCK250117P00330000 | 2024-02-26 11:54AM EDT | 330.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 2 | 55 | 34.20% |
| MCK250117P00340000 | 2024-02-20 3:19PM EDT | 340.00 | 2.57 | 0.70 | 2.05 | 0.00 | - | 3 | 54 | 34.41% |
| MCK250117P00350000 | 2024-04-25 2:28PM EDT | 350.00 | 1.77 | 0.40 | 3.80 | 0.00 | - | 2 | 29 | 37.14% |
| MCK250117P00360000 | 2023-12-19 4:53PM EDT | 360.00 | 9.80 | 4.60 | 8.50 | 0.00 | - | 1 | 9 | 43.27% |
| MCK250117P00370000 | 2024-04-26 11:02AM EDT | 370.00 | 2.40 | 0.50 | 4.10 | 0.00 | - | 1 | 251 | 34.06% |
| MCK250117P00380000 | 2024-02-28 4:43PM EDT | 380.00 | 4.00 | 1.30 | 3.30 | 0.00 | - | 1 | 67 | 30.69% |
| MCK250117P00390000 | 2024-05-03 1:21PM EDT | 390.00 | 3.30 | 0.70 | 4.60 | 0.00 | - | 11 | 148 | 31.37% |
| MCK250117P00400000 | 2024-05-03 1:21PM EDT | 400.00 | 4.00 | 0.85 | 4.90 | 0.00 | - | 10 | 73 | 30.09% |
| MCK250117P00410000 | 2024-05-03 1:21PM EDT | 410.00 | 4.80 | 1.00 | 5.30 | 0.00 | - | 6 | 49 | 28.94% |
| MCK250117P00420000 | 2024-05-07 3:33PM EDT | 420.00 | 4.60 | 1.65 | 3.30 | 0.00 | - | 1 | 242 | 24.10% |
| MCK250117P00430000 | 2024-05-08 9:52AM EDT | 430.00 | 4.70 | 2.25 | 4.20 | 0.00 | - | 1 | 209 | 23.93% |
| MCK250117P00440000 | 2024-05-08 9:30AM EDT | 440.00 | 6.10 | 2.60 | 4.60 | 0.00 | - | 1 | 130 | 22.86% |
| MCK250117P00450000 | 2024-05-06 9:58AM EDT | 450.00 | 10.20 | 2.20 | 5.50 | 0.00 | - | 82 | 112 | 22.35% |
| MCK250117P00460000 | 2024-05-10 12:09PM EDT | 460.00 | 6.20 | 4.80 | 6.70 | -0.50 | -7.46% | 2 | 157 | 22.00% |
| MCK250117P00470000 | 2024-05-10 10:05AM EDT | 470.00 | 7.60 | 6.60 | 7.80 | -1.90 | -20.00% | 5 | 177 | 21.36% |
| MCK250117P00480000 | 2024-05-02 11:16AM EDT | 480.00 | 16.00 | 5.60 | 9.40 | 0.00 | - | 1 | 29 | 21.00% |
| MCK250117P00490000 | 2024-04-22 1:06PM EDT | 490.00 | 20.40 | 9.20 | 10.90 | 0.00 | - | 2 | 19 | 20.37% |
| MCK250117P00500000 | 2024-05-07 11:45AM EDT | 500.00 | 20.00 | 9.50 | 12.80 | 0.00 | - | 1 | 146 | 19.86% |
| MCK250117P00510000 | 2024-04-08 12:06PM EDT | 510.00 | 25.90 | 19.40 | 22.30 | 0.00 | - | 1 | 51 | 24.09% |
| MCK250117P00520000 | 2024-05-08 3:14PM EDT | 520.00 | 24.40 | 14.00 | 17.80 | 0.00 | - | 7 | 27 | 19.05% |
| MCK250117P00540000 | 2024-05-08 2:01PM EDT | 540.00 | 31.26 | 20.70 | 24.60 | 0.00 | - | 9 | 61 | 18.43% |
| MCK250117P00560000 | 2024-05-10 1:42PM EDT | 560.00 | 32.70 | 28.40 | 32.90 | -18.70 | -36.38% | 3 | 29 | 17.69% |
| MCK250117P00580000 | 2023-11-28 3:00PM EDT | 580.00 | 116.75 | 119.50 | 124.50 | 0.00 | - | 5 | 0 | 59.61% |
© 2024 Yahoo. All rights reserved.