Australia markets closed

McKesson Corporation (MCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
516.24+5.94 (+1.16%)
At close: 04:00PM EST
516.23 -0.01 (-0.00%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK240301C004300002024-02-23 10:14AM EST430.0084.3784.5089.00+2.19+2.66%101069.68%
MCK240301C004400002024-02-15 3:48PM EST440.0066.7574.5079.000.00-5562.21%
MCK240301C004500002024-02-08 9:32AM EST450.0054.4564.5069.000.00-2054.79%
MCK240301C004600002024-02-16 1:55PM EST460.0051.1954.5059.000.00-1570.41%
MCK240301C004700002024-02-23 10:14AM EST470.0044.1544.5049.00+1.70+4.00%101060.77%
MCK240301C004800002024-02-07 10:36AM EST480.0040.3734.5039.000.00--150.99%
MCK240301C004850002024-02-08 11:50AM EST485.0012.3729.5034.000.00-252646.01%
MCK240301C004900002024-02-21 10:07AM EST490.0018.0024.5029.000.00-11940.94%
MCK240301C004950002024-02-16 3:30PM EST495.0018.3019.5024.000.00-31135.76%
MCK240301C004975002024-02-15 10:57AM EST497.5013.0017.0021.500.00-3233.10%
MCK240301C005000002024-02-23 10:29AM EST500.0016.5015.0019.50+1.50+10.00%11032.72%
MCK240301C005025002024-02-15 11:19AM EST502.509.8013.1016.200.00-5526.24%
MCK240301C005050002024-02-21 3:39PM EST505.007.0010.9013.700.00-272823.45%
MCK240301C005075002024-02-21 3:39PM EST507.505.708.8011.600.00--722.23%
MCK240301C005100002024-02-23 12:49PM EST510.008.577.3010.40+2.29+36.46%3824.10%
MCK240301C005125002024-02-23 2:49PM EST512.506.786.807.40+0.45+7.11%5218.73%
MCK240301C005150002024-02-23 1:30PM EST515.005.355.306.00+1.29+31.77%21018.81%
MCK240301C005175002024-02-20 9:35AM EST517.506.004.104.500.00-2417.88%
MCK240301C005200002024-02-22 2:41PM EST520.003.403.003.500.00-92818.04%
MCK240301C005225002024-02-23 2:05PM EST522.502.552.202.55+1.27+99.22%5517.69%
MCK240301C005250002024-02-23 2:06PM EST525.001.701.501.85+0.43+33.86%22717.63%
MCK240301C005275002024-02-16 1:33PM EST527.501.520.551.550.00-2218.79%
MCK240301C005300002024-02-23 12:36PM EST530.001.050.651.70+0.22+26.51%24621.95%
MCK240301C005350002024-02-23 2:29PM EST535.000.350.300.75-0.76-68.47%11320.56%
MCK240301C005400002024-02-07 3:53PM EST540.006.300.050.700.00--123.90%
MCK240301C005450002024-02-20 3:33PM EST545.000.250.000.450.00-16124.85%
MCK240301C005500002024-02-08 9:48AM EST550.000.620.000.400.00-16027.42%
MCK240301C005550002024-02-08 9:41AM EST555.001.050.000.350.00--029.74%
MCK240301C005600002024-02-07 3:14PM EST560.002.000.000.300.00--131.81%
MCK240301C005650002024-02-20 2:59PM EST565.000.150.000.300.00-4734.62%
MCK240301C005700002024-02-12 1:02PM EST570.000.200.000.500.00-10340.92%
MCK240301C005800002024-02-07 3:18PM EST580.000.800.000.500.00--146.63%
MCK240301C005900002024-02-20 3:56PM EST590.000.150.000.750.00--156.13%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK240301P003800002024-02-05 2:24PM EST380.000.380.000.200.00--187.70%
MCK240301P004100002024-02-20 3:55PM EST410.000.050.002.150.00--996.80%
MCK240301P004150002024-02-12 1:11PM EST415.000.050.000.200.00--464.65%
MCK240301P004200002024-02-23 12:20PM EST420.000.050.000.200.00-11061.43%
MCK240301P004250002024-02-20 9:37AM EST425.000.050.000.200.00--458.30%
MCK240301P004300002024-02-23 12:22PM EST430.000.050.000.20-0.28-84.85%11855.18%
MCK240301P004350002024-02-23 12:23PM EST435.000.050.050.250.00-5654.79%
MCK240301P004400002024-02-02 3:58PM EST440.000.900.000.300.00-13451.56%
MCK240301P004450002024-02-09 11:15AM EST445.000.200.000.350.00-1254.88%
MCK240301P004500002024-02-16 2:11PM EST450.000.250.000.350.00-1251.37%
MCK240301P004550002024-01-29 9:36AM EST455.004.100.000.500.00-1750.93%
MCK240301P004600002024-02-14 9:30AM EST460.000.450.100.500.00-1247.27%
MCK240301P004650002024-02-22 2:14PM EST465.000.200.000.350.00-1340.85%
MCK240301P004700002024-02-23 10:27AM EST470.000.280.000.55-0.22-44.00%102140.67%
MCK240301P004750002024-02-14 1:30PM EST475.001.370.050.500.00-103636.21%
MCK240301P004775002024-02-12 3:36PM EST477.502.400.050.500.00--134.35%
MCK240301P004800002024-02-23 3:52PM EST480.000.150.050.45-1.17-88.64%111431.81%
MCK240301P004825002024-02-20 11:43AM EST482.500.500.050.500.00--330.64%
MCK240301P004850002024-02-09 2:31PM EST485.002.650.050.700.00--531.02%
MCK240301P004875002024-02-22 1:18PM EST487.500.450.100.750.00-2229.52%
MCK240301P004900002024-02-22 9:59AM EST490.001.050.100.850.00-1728.39%
MCK240301P004925002024-02-22 2:56PM EST492.500.800.251.000.00-111527.50%
MCK240301P004950002024-02-22 12:46PM EST495.000.990.150.700.00-21722.97%
MCK240301P005000002024-02-23 12:53PM EST500.000.830.300.95-0.72-46.45%21220.57%
MCK240301P005025002024-02-23 2:38PM EST502.501.100.401.15-3.20-74.42%41719.51%
MCK240301P005050002024-02-23 10:29AM EST505.001.700.501.80-1.40-45.16%41020.41%
MCK240301P005075002024-02-23 1:47PM EST507.502.321.752.10-1.58-40.51%2219.02%
MCK240301P005100002024-02-23 2:29PM EST510.003.152.402.80-0.83-20.85%611018.88%
MCK240301P005125002024-02-23 11:58AM EST512.504.153.103.80-4.43-51.63%48319.24%
MCK240301P005150002024-02-23 3:58PM EST515.004.204.304.70-2.43-36.65%471018.60%
MCK240301P005200002024-02-23 11:57AM EST520.008.106.907.50-10.65-56.80%111018.92%
MCK240301P005250002024-02-20 9:44AM EST525.0011.4410.1012.500.00--825.38%
MCK240301P005300002024-02-07 1:01PM EST530.0019.6013.3016.300.00--025.94%
MCK240301P005350002024-01-19 2:42PM EST535.0047.5022.1026.500.00-1052.81%
MCK240301P005850002024-02-13 9:32AM EST585.0084.5066.5071.000.00--068.18%
MCK240301P005900002024-02-13 9:32AM EST590.0089.5071.5076.000.00--071.51%