Australia markets close in 5 hours 20 minutes

McKesson Corporation (MCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.35+1.73 (+0.70%)
At close: 04:05PM EST
248.35 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK220128C002150002022-01-24 12:46PM EST215.0028.1831.5036.00-10.47-27.09%1174.02%
MCK220128C002200002021-12-14 10:21AM EST220.0017.3034.6037.200.00--4168.25%
MCK220128C002300002022-01-21 1:35PM EST230.0017.4018.1020.900.00-1159.72%
MCK220128C002350002022-01-03 9:37AM EST235.0014.0513.8015.700.00-17751.25%
MCK220128C002400002022-01-24 10:15AM EST240.005.509.6010.90-6.96-55.86%3350.82%
MCK220128C002425002022-01-21 1:47PM EST242.506.707.409.500.00-2153.56%
MCK220128C002450002021-12-30 9:40AM EST245.009.555.608.000.00-1253.67%
MCK220128C002475002022-01-24 3:33PM EST247.504.054.205.90+0.55+15.71%7347.21%
MCK220128C002500002022-01-24 12:43PM EST250.002.382.704.60-0.66-21.71%11646.29%
MCK220128C002525002022-01-24 2:44PM EST252.501.201.903.20-0.40-25.00%101642.80%
MCK220128C002550002022-01-24 3:44PM EST255.001.350.952.65-0.02-1.46%122145.34%
MCK220128C002575002022-01-21 3:41PM EST257.500.300.402.20-0.63-67.74%1247.71%
MCK220128C002600002022-01-24 3:24PM EST260.000.400.402.40-0.15-27.27%33756.20%
MCK220128C002625002022-01-21 10:05AM EST262.500.050.102.450.00-4262.87%
MCK220128C002650002022-01-18 11:01AM EST265.001.000.052.350.00-1152.81%
MCK220128C002675002022-01-20 10:35AM EST267.500.400.002.350.00--257.40%
MCK220128C002700002022-01-03 12:25PM EST270.000.700.002.250.00--161.40%
MCK220128C002750002022-01-21 1:35PM EST275.000.800.002.200.00-1170.07%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK220128P001300002022-01-18 12:03AM EST130.000.050.000.050.00--4193.75%
MCK220128P001750002022-01-21 11:16AM EST175.000.050.004.800.00-22226.66%
MCK220128P001800002022-01-21 11:15AM EST180.000.050.002.200.00-44175.98%
MCK220128P001850002022-01-24 12:34PM EST185.000.190.004.70+0.14+280.00%42196.97%
MCK220128P001950002022-01-21 11:15AM EST195.000.050.001.900.00-22135.06%
MCK220128P002100002022-01-21 11:15AM EST210.000.620.051.20+0.43+226.32%1391.85%
MCK220128P002150002021-12-23 3:47PM EST215.001.780.000.750.00-502573.14%
MCK220128P002200002021-12-31 9:30AM EST220.000.800.101.500.00-25075.39%
MCK220128P002250002021-12-23 11:49AM EST225.002.800.051.600.00-1165.06%
MCK220128P002275002022-01-24 11:57AM EST227.500.800.201.85+0.40+100.00%1463.38%
MCK220128P002300002022-01-24 10:24AM EST230.001.450.202.95+0.85+141.67%2566.28%
MCK220128P002350002022-01-21 1:57PM EST235.000.740.902.350.00-15354.25%
MCK220128P002400002022-01-24 10:23AM EST240.004.231.253.00+2.83+202.14%104455.42%
MCK220128P002425002022-01-24 10:36AM EST242.504.121.703.50+2.42+142.35%61552.15%
MCK220128P002450002022-01-21 2:40PM EST245.002.972.204.800.00-12955.01%
MCK220128P002475002022-01-24 2:08PM EST247.505.783.405.60+1.83+46.33%1951.98%
MCK220128P002500002022-01-24 10:12AM EST250.0011.204.406.60+5.70+103.64%32149.32%
MCK220128P002525002022-01-24 2:08PM EST252.509.205.908.00+2.09+29.40%1348.63%
MCK220128P002550002022-01-24 3:52PM EST255.008.107.509.80-1.14-12.34%11850.11%
MCK220128P002575002022-01-18 12:03AM EST257.505.759.2011.700.00--251.31%
MCK220128P002625002022-01-18 3:59PM EST262.5011.5013.2015.800.00--153.52%
MCK220128P002650002022-01-18 3:59PM EST265.0013.7015.3018.800.00--165.19%