McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117C00175000 | 2022-12-28 4:44PM EDT | 175.00 | 220.59 | 215.50 | 220.50 | 0.00 | - | 37 | 23 | 88.39% |
| MCK250117C00190000 | 2023-01-09 11:36AM EDT | 190.00 | 217.00 | 191.50 | 194.60 | 0.00 | - | 1 | 2 | 70.96% |
| MCK250117C00195000 | 2022-11-23 3:01PM EDT | 195.00 | 206.13 | 206.00 | 211.00 | 0.00 | - | - | 1 | 88.28% |
| MCK250117C00200000 | 2023-03-14 2:17PM EDT | 200.00 | 150.80 | 159.00 | 162.30 | 0.00 | - | 1 | 3 | 46.27% |
| MCK250117C00220000 | 2022-11-10 11:09AM EDT | 220.00 | 184.50 | 174.50 | 179.50 | 0.00 | - | - | 1 | 70.71% |
| MCK250117C00240000 | 2022-11-02 1:10PM EDT | 240.00 | 185.06 | 173.50 | 178.00 | 0.00 | - | - | 1 | 77.19% |
| MCK250117C00250000 | 2023-02-09 4:37PM EDT | 250.00 | 140.30 | 113.50 | 117.50 | 0.00 | - | 1 | 2 | 36.54% |
| MCK250117C00280000 | 2023-02-10 11:46AM EDT | 280.00 | 121.50 | 92.00 | 95.90 | 0.00 | - | 1 | 1 | 34.38% |
| MCK250117C00290000 | 2022-12-07 3:58PM EDT | 290.00 | 138.35 | 134.00 | 139.00 | 0.00 | - | - | 1 | 64.16% |
| MCK250117C00300000 | 2022-11-08 3:53PM EDT | 300.00 | 142.33 | 125.50 | 130.50 | 0.00 | - | 2 | 2 | 61.29% |
| MCK250117C00310000 | 2023-03-08 1:11PM EDT | 310.00 | 79.00 | 77.40 | 81.40 | 0.00 | - | - | 3 | 35.44% |
| MCK250117C00320000 | 2022-11-28 4:18PM EDT | 320.00 | 115.00 | 108.60 | 113.50 | 0.00 | - | 2 | 2 | 55.73% |
| MCK250117C00330000 | 2023-03-06 2:12PM EDT | 330.00 | 70.40 | 65.90 | 69.40 | 0.00 | - | 2 | 7 | 33.94% |
| MCK250117C00340000 | 2023-03-10 4:13PM EDT | 340.00 | 61.05 | 60.20 | 63.80 | 0.00 | - | 5 | 26 | 33.25% |
| MCK250117C00350000 | 2022-12-27 10:54AM EDT | 350.00 | 97.00 | 85.00 | 89.40 | 0.00 | - | 1 | 2 | 49.71% |
| MCK250117C00360000 | 2023-03-09 11:32AM EDT | 360.00 | 48.00 | 50.00 | 54.00 | 0.00 | - | 1 | 2 | 32.27% |
| MCK250117C00370000 | 2023-02-02 4:58PM EDT | 370.00 | 63.80 | 46.50 | 51.00 | 0.00 | - | 23 | 33 | 32.62% |
| MCK250117C00380000 | 2023-03-06 10:51AM EDT | 380.00 | 43.00 | 41.00 | 45.00 | 0.00 | - | 1 | 7 | 31.24% |
| MCK250117C00390000 | 2023-03-14 2:59PM EDT | 390.00 | 34.25 | 37.30 | 40.90 | 0.00 | - | 5 | 239 | 30.75% |
| MCK250117C00400000 | 2023-03-14 2:59PM EDT | 400.00 | 30.80 | 33.70 | 37.40 | 0.00 | - | 5 | 1 | 30.47% |
| MCK250117C00410000 | 2023-03-08 10:55AM EDT | 410.00 | 30.00 | 30.20 | 33.80 | 0.00 | - | 1 | 4 | 30.02% |
| MCK250117C00420000 | 2023-01-06 1:19PM EDT | 420.00 | 61.30 | 37.10 | 41.50 | 0.00 | - | 4 | 0 | 35.65% |
| MCK250117C00430000 | 2023-02-10 12:14PM EDT | 430.00 | 38.80 | 21.50 | 26.50 | 0.00 | - | 3 | 8 | 28.67% |
| MCK250117C00440000 | 2023-02-24 2:10PM EDT | 440.00 | 30.60 | 21.20 | 25.20 | 0.00 | - | 2 | 15 | 29.17% |
| MCK250117C00450000 | 2023-03-08 1:14PM EDT | 450.00 | 19.20 | 18.40 | 22.60 | 0.00 | - | 3 | 10 | 28.82% |
| MCK250117C00460000 | 2023-03-14 9:33AM EDT | 460.00 | 16.95 | 16.00 | 20.40 | +0.35 | +2.11% | 2 | 67 | 28.59% |
| MCK250117C00470000 | 2023-03-07 10:36AM EDT | 470.00 | 17.32 | 14.10 | 18.40 | 0.00 | - | 4 | 24 | 28.39% |
| MCK250117C00480000 | 2023-01-23 3:22PM EDT | 480.00 | 30.40 | 19.00 | 24.00 | 0.00 | - | 6 | 29 | 32.93% |
| MCK250117C00490000 | 2023-02-07 1:14PM EDT | 490.00 | 18.50 | 10.10 | 14.00 | 0.00 | - | 6 | 8 | 27.37% |
| MCK250117C00500000 | 2023-01-03 12:45PM EDT | 500.00 | 30.00 | 17.20 | 21.40 | 0.00 | - | - | 2 | 33.28% |
| MCK250117C00510000 | 2023-01-05 2:06PM EDT | 510.00 | 29.40 | 14.00 | 19.00 | 0.00 | - | - | 3 | 32.64% |
| MCK250117C00520000 | 2023-01-03 12:40PM EDT | 520.00 | 25.90 | 13.80 | 17.90 | 0.00 | - | - | 2 | 32.78% |
| MCK250117C00540000 | 2023-02-10 12:23PM EDT | 540.00 | 12.70 | 4.50 | 7.90 | 0.00 | - | 7 | 30 | 26.55% |
| MCK250117C00580000 | 2023-02-10 12:29PM EDT | 580.00 | 8.10 | 2.00 | 5.00 | 0.00 | - | 3 | 66 | 26.15% |
| MCK250117C00600000 | 2023-02-10 12:18PM EDT | 600.00 | 6.80 | 1.50 | 4.30 | 0.00 | - | 8 | 73 | 26.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117P00175000 | 2022-10-18 10:27AM EDT | 175.00 | 5.80 | 3.50 | 8.30 | 0.00 | - | 1 | 1 | 42.92% |
| MCK250117P00180000 | 2023-01-13 2:39PM EDT | 180.00 | 3.50 | 0.50 | 3.70 | 0.00 | - | 1 | 1 | 33.37% |
| MCK250117P00185000 | 2023-02-01 10:33AM EDT | 185.00 | 2.95 | 1.00 | 4.50 | 0.00 | - | - | 2 | 33.77% |
| MCK250117P00190000 | 2023-02-01 10:33AM EDT | 190.00 | 3.40 | 1.00 | 4.80 | 0.00 | - | - | 2 | 33.12% |
| MCK250117P00195000 | 2022-12-22 3:32PM EDT | 195.00 | 6.50 | 2.00 | 5.80 | 0.00 | - | 1 | 1 | 33.60% |
| MCK250117P00200000 | 2023-03-07 4:50PM EDT | 200.00 | 3.75 | 2.60 | 5.10 | 0.00 | - | 10 | 13 | 31.27% |
| MCK250117P00210000 | 2022-12-22 3:32PM EDT | 210.00 | 7.90 | 3.00 | 5.60 | 0.00 | - | 1 | 2 | 29.76% |
| MCK250117P00220000 | 2022-11-25 10:38AM EDT | 220.00 | 9.20 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 34.20% |
| MCK250117P00230000 | 2023-01-06 1:48PM EDT | 230.00 | 10.50 | 4.70 | 7.70 | 0.00 | - | 3 | 0 | 28.05% |
| MCK250117P00240000 | 2023-01-06 1:54PM EDT | 240.00 | 10.80 | 6.10 | 9.00 | 0.00 | - | 6 | 4 | 27.26% |
| MCK250117P00250000 | 2023-02-09 4:50PM EDT | 250.00 | 8.90 | 9.20 | 13.70 | 0.00 | - | 2 | 6 | 29.47% |
| MCK250117P00260000 | 2023-01-06 1:38PM EDT | 260.00 | 13.60 | 8.60 | 12.50 | 0.00 | - | 4 | 4 | 26.06% |
| MCK250117P00270000 | 2023-02-09 12:09PM EDT | 270.00 | 11.30 | 13.60 | 18.00 | 0.00 | - | 7 | 18 | 28.12% |
| MCK250117P00280000 | 2023-01-06 1:45PM EDT | 280.00 | 17.50 | 11.50 | 16.10 | 0.00 | - | 1 | 1 | 24.29% |
| MCK250117P00290000 | 2023-02-03 12:41PM EDT | 290.00 | 15.50 | 15.40 | 19.00 | 0.00 | - | 3 | 9 | 23.97% |
| MCK250117P00300000 | 2023-02-09 11:14AM EDT | 300.00 | 17.20 | 21.30 | 26.00 | 0.00 | - | 1 | 17 | 26.05% |
| MCK250117P00310000 | 2023-01-06 1:41PM EDT | 310.00 | 24.30 | 19.30 | 23.10 | 0.00 | - | 2 | 2 | 21.68% |
| MCK250117P00320000 | 2023-01-06 1:38PM EDT | 320.00 | 27.20 | 22.10 | 26.30 | 0.00 | - | 7 | 11 | 21.02% |
| MCK250117P00330000 | 2023-01-24 4:37PM EDT | 330.00 | 24.20 | 24.10 | 29.00 | 0.00 | - | 14 | 12 | 19.89% |
| MCK250117P00340000 | 2023-03-09 11:11AM EDT | 340.00 | 38.49 | 34.60 | 38.50 | 0.00 | - | 8 | 26 | 22.30% |
| MCK250117P00350000 | 2023-02-09 11:05AM EDT | 350.00 | 31.95 | 40.50 | 45.40 | 0.00 | - | 1 | 3 | 23.01% |
| MCK250117P00360000 | 2023-02-02 1:55PM EDT | 360.00 | 38.80 | 39.00 | 44.00 | 0.00 | - | 1 | 7 | 19.07% |
| MCK250117P00370000 | 2023-02-03 3:32PM EDT | 370.00 | 43.00 | 44.00 | 49.00 | 0.00 | - | 1 | 25 | 18.34% |
| MCK250117P00380000 | 2023-02-03 3:34PM EDT | 380.00 | 47.60 | 49.60 | 54.50 | 0.00 | - | 3 | 9 | 17.65% |
| MCK250117P00390000 | 2022-11-01 2:15PM EDT | 390.00 | 58.24 | 54.00 | 58.50 | 0.00 | - | - | 219 | 15.80% |
| MCK250117P00400000 | 2023-02-10 11:58AM EDT | 400.00 | 54.90 | 71.00 | 75.50 | 0.00 | - | - | 4 | 21.36% |
| MCK250117P00440000 | 2023-02-10 1:30PM EDT | 440.00 | 80.60 | 102.50 | 107.50 | 0.00 | - | 2 | 2 | 21.56% |
© 2023 Yahoo. All rights reserved.
