McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510C00435000 | 2024-05-03 2:32PM EDT | 435.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCK240510C00475000 | 2024-05-03 2:32PM EDT | 475.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MCK240510C00480000 | 2024-05-07 11:22AM EDT | 480.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MCK240510C00500000 | 2024-05-09 9:30AM EDT | 500.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240510C00505000 | 2024-05-03 1:24PM EDT | 505.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCK240510C00507500 | 2024-05-03 10:34AM EDT | 507.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240510C00510000 | 2024-05-02 11:22AM EDT | 510.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| MCK240510C00515000 | 2024-05-07 10:33AM EDT | 515.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCK240510C00520000 | 2024-05-07 3:31PM EDT | 520.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCK240510C00525000 | 2024-05-08 9:33AM EDT | 525.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK240510C00527500 | 2024-05-08 10:17AM EDT | 527.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240510C00530000 | 2024-05-09 3:02PM EDT | 530.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCK240510C00532500 | 2024-05-08 12:50PM EDT | 532.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| MCK240510C00535000 | 2024-05-08 3:58PM EDT | 535.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| MCK240510C00537500 | 2024-05-08 3:48PM EDT | 537.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| MCK240510C00540000 | 2024-05-09 12:31PM EDT | 540.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCK240510C00542500 | 2024-05-09 11:27AM EDT | 542.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240510C00545000 | 2024-05-09 12:54PM EDT | 545.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCK240510C00547500 | 2024-05-09 12:54PM EDT | 547.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK240510C00550000 | 2024-05-09 3:38PM EDT | 550.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| MCK240510C00555000 | 2024-05-09 3:58PM EDT | 555.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.00% |
| MCK240510C00560000 | 2024-05-09 3:58PM EDT | 560.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MCK240510C00565000 | 2024-05-09 3:20PM EDT | 565.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCK240510C00570000 | 2024-05-09 1:52PM EDT | 570.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MCK240510C00575000 | 2024-05-08 12:44PM EDT | 575.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 510 | 523 | 12.50% |
| MCK240510C00580000 | 2024-05-09 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCK240510C00585000 | 2024-05-09 11:16AM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| MCK240510C00590000 | 2024-05-09 10:08AM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| MCK240510C00595000 | 2024-04-04 9:30AM EDT | 595.00 | 2.45 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 81.93% |
| MCK240510C00600000 | 2024-05-08 2:10PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MCK240510C00605000 | 2024-05-08 10:23AM EDT | 605.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCK240510C00610000 | 2024-05-09 1:03PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 74 | 50.00% |
| MCK240510C00615000 | 2024-05-09 9:43AM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 95 | 50.00% |
| MCK240510C00620000 | 2024-05-09 9:43AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 109 | 50.00% |
| MCK240510C00630000 | 2024-05-09 9:42AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 97 | 50.00% |
| MCK240510C00640000 | 2024-05-07 11:26AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510C00650000 | 2024-05-08 11:15AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510C00660000 | 2024-05-08 9:58AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510C00670000 | 2024-05-08 9:49AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510C00680000 | 2024-05-08 9:45AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 59 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510P00310000 | 2024-04-24 10:50AM EDT | 310.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510P00375000 | 2024-05-07 11:53AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| MCK240510P00385000 | 2024-05-07 12:17PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510P00400000 | 2024-05-07 1:38PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510P00405000 | 2024-05-07 1:38PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| MCK240510P00420000 | 2024-05-07 3:27PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 67 | 50.00% |
| MCK240510P00440000 | 2024-05-07 12:13PM EDT | 440.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510P00450000 | 2024-05-07 3:51PM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 68 | 50.00% |
| MCK240510P00455000 | 2024-05-06 2:23PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510P00460000 | 2024-05-07 3:13PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCK240510P00465000 | 2024-05-08 9:48AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 220 | 50.00% |
| MCK240510P00470000 | 2024-05-08 9:39AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| MCK240510P00475000 | 2024-05-08 9:48AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| MCK240510P00480000 | 2024-05-08 3:21PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCK240510P00485000 | 2024-05-09 1:04PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 242 | 50.00% |
| MCK240510P00490000 | 2024-05-08 3:59PM EDT | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MCK240510P00495000 | 2024-05-09 2:32PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCK240510P00500000 | 2024-05-09 11:27AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCK240510P00505000 | 2024-05-08 12:56PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| MCK240510P00507500 | 2024-05-09 11:46AM EDT | 507.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MCK240510P00510000 | 2024-05-09 3:20PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCK240510P00512500 | 2024-05-08 10:10AM EDT | 512.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 25.00% |
| MCK240510P00515000 | 2024-05-09 3:39PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCK240510P00517500 | 2024-05-08 9:37AM EDT | 517.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| MCK240510P00520000 | 2024-05-09 2:57PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MCK240510P00522500 | 2024-05-08 9:39AM EDT | 522.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCK240510P00525000 | 2024-05-08 3:46PM EDT | 525.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| MCK240510P00527500 | 2024-05-08 11:09AM EDT | 527.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCK240510P00530000 | 2024-05-09 12:39PM EDT | 530.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCK240510P00532500 | 2024-05-09 3:46PM EDT | 532.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 365 | 12.50% |
| MCK240510P00535000 | 2024-05-09 3:46PM EDT | 535.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MCK240510P00537500 | 2024-05-09 9:38AM EDT | 537.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCK240510P00540000 | 2024-05-09 2:06PM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 89 | 12.50% |
| MCK240510P00542500 | 2024-05-08 3:28PM EDT | 542.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| MCK240510P00545000 | 2024-05-09 3:53PM EDT | 545.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MCK240510P00547500 | 2024-05-09 3:59PM EDT | 547.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCK240510P00550000 | 2024-05-09 3:25PM EDT | 550.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MCK240510P00555000 | 2024-05-09 3:59PM EDT | 555.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| MCK240510P00560000 | 2024-05-09 2:54PM EDT | 560.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.