McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240119C00100000 | 2022-07-20 2:02PM EDT | 100.00 | 229.30 | 260.10 | 264.40 | 0.00 | - | - | 2 | 122.83% |
| MCK240119C00130000 | 2021-10-18 1:47PM EDT | 130.00 | 77.70 | 93.50 | 97.50 | 0.00 | - | 3 | 4 | 0.00% |
| MCK240119C00140000 | 2021-11-29 10:30AM EDT | 140.00 | 86.63 | 107.20 | 115.70 | 0.00 | - | - | 2 | 0.00% |
| MCK240119C00155000 | 2021-11-02 9:32AM EDT | 155.00 | 72.50 | 73.00 | 77.50 | 0.00 | - | - | 1 | 0.00% |
| MCK240119C00160000 | 2022-07-21 12:43PM EDT | 160.00 | 173.00 | 205.00 | 209.50 | 0.00 | - | - | 5 | 91.61% |
| MCK240119C00180000 | 2021-11-10 7:58AM EDT | 180.00 | 44.79 | 64.00 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| MCK240119C00185000 | 2021-12-28 1:56PM EDT | 185.00 | 75.80 | 76.90 | 80.00 | 0.00 | - | 4 | 1 | 0.00% |
| MCK240119C00195000 | 2021-11-10 7:58AM EDT | 195.00 | 34.20 | 54.50 | 59.50 | 0.00 | - | - | 2 | 0.00% |
| MCK240119C00200000 | 2022-01-04 11:44AM EDT | 200.00 | 67.90 | 66.70 | 70.00 | 0.00 | - | 1 | 6 | 0.00% |
| MCK240119C00210000 | 2022-01-03 4:47PM EDT | 210.00 | 60.78 | 60.00 | 63.30 | 0.00 | - | 30 | 28 | 0.00% |
| MCK240119C00220000 | 2022-08-09 9:43AM EDT | 220.00 | 148.80 | 152.50 | 156.70 | 0.00 | - | 1 | 44 | 72.04% |
| MCK240119C00230000 | 2021-12-27 1:47PM EDT | 230.00 | 47.50 | 48.90 | 51.90 | 0.00 | - | - | 2 | 0.00% |
| MCK240119C00240000 | 2021-12-09 3:15PM EDT | 240.00 | 37.00 | 43.70 | 47.50 | 0.00 | - | 1 | 5 | 0.00% |
| MCK240119C00270000 | 2022-08-11 11:19AM EDT | 270.00 | 116.41 | 112.60 | 116.50 | +12.43 | +11.95% | 1 | 12 | 61.02% |
| MCK240119C00300000 | 2022-08-11 11:19AM EDT | 300.00 | 94.71 | 91.20 | 94.90 | +11.18 | +13.38% | 1 | 24 | 56.08% |
| MCK240119C00310000 | 2021-11-16 2:02PM EDT | 310.00 | 12.00 | 13.50 | 17.00 | 0.00 | - | 1 | 9 | 0.00% |
| MCK240119C00320000 | 2021-12-08 10:49AM EDT | 320.00 | 12.20 | 15.90 | 19.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCK240119C00330000 | 2022-08-10 10:41AM EDT | 330.00 | 73.25 | 72.70 | 76.00 | +1.95 | +2.73% | 2 | 100 | 52.50% |
| MCK240119C00340000 | 2022-08-08 1:20PM EDT | 340.00 | 59.20 | 67.30 | 69.80 | 0.00 | - | - | 55 | 51.36% |
| MCK240119C00350000 | 2022-08-10 10:15AM EDT | 350.00 | 62.49 | 60.70 | 64.50 | +11.29 | +22.05% | 1 | 37 | 51.48% |
| MCK240119C00360000 | 2022-08-10 11:41AM EDT | 360.00 | 56.96 | 56.40 | 59.30 | +13.56 | +31.24% | 3 | 97 | 50.49% |
| MCK240119C00370000 | 2022-07-19 3:34PM EDT | 370.00 | 36.27 | 51.50 | 54.30 | 0.00 | - | - | 97 | 49.49% |
| MCK240119C00380000 | 2022-08-10 11:41AM EDT | 380.00 | 47.49 | 46.70 | 49.50 | +7.04 | +17.40% | 2 | 38 | 48.48% |
| MCK240119C00400000 | 2022-08-05 10:36AM EDT | 400.00 | 32.10 | 38.60 | 41.10 | 0.00 | - | - | 50 | 46.91% |
| MCK240119C00410000 | 2022-08-01 1:01PM EDT | 410.00 | 27.50 | 34.30 | 37.90 | 0.00 | - | - | 5 | 46.66% |
| MCK240119C00420000 | 2022-08-11 9:47AM EDT | 420.00 | 33.50 | 31.70 | 34.40 | +33.50 | - | 1 | 201 | 46.01% |
| MCK240119C00430000 | 2022-07-14 10:12AM EDT | 430.00 | 18.07 | 27.90 | 31.50 | 0.00 | - | - | 0 | 45.68% |
| MCK240119C00450000 | 2022-08-02 10:41AM EDT | 450.00 | 16.10 | 22.60 | 25.80 | 0.00 | - | 1 | 1 | 44.63% |
| MCK240119C00460000 | 2022-08-11 11:20AM EDT | 460.00 | 22.00 | 20.90 | 23.70 | +4.70 | +27.17% | 1 | 200 | 44.51% |
| MCK240119C00480000 | 2022-08-08 3:20PM EDT | 480.00 | 14.20 | 16.90 | 19.60 | 0.00 | - | - | 205 | 43.96% |
| MCK240119C00500000 | 2022-07-14 9:32AM EDT | 500.00 | 8.20 | 13.10 | 16.40 | 0.00 | - | - | 2 | 43.72% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240119P00100000 | 2022-07-27 9:37AM EDT | 100.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | - | 20 | 63.70% |
| MCK240119P00105000 | 2022-07-12 2:34PM EDT | 105.00 | 1.15 | 0.00 | 4.00 | 0.00 | - | - | 9 | 75.73% |
| MCK240119P00140000 | 2021-12-16 10:35AM EDT | 140.00 | 6.97 | 4.90 | 7.20 | 0.00 | - | - | 1 | 75.48% |
| MCK240119P00150000 | 2021-11-10 7:58AM EDT | 150.00 | 10.95 | 6.00 | 10.50 | 0.00 | - | - | 1 | 76.81% |
| MCK240119P00160000 | 2022-07-07 9:50AM EDT | 160.00 | 2.90 | 1.00 | 5.80 | 0.00 | - | 1 | 11 | 57.17% |
| MCK240119P00170000 | 2022-08-04 10:42AM EDT | 170.00 | 4.06 | 1.35 | 3.60 | 0.00 | - | 1 | 3 | 54.01% |
| MCK240119P00175000 | 2022-08-05 12:00PM EDT | 175.00 | 3.82 | 1.35 | 5.00 | 0.00 | - | - | 5 | 50.66% |
| MCK240119P00180000 | 2022-07-28 9:42AM EDT | 180.00 | 4.05 | 3.50 | 4.20 | 0.00 | - | - | 4 | 51.14% |
| MCK240119P00190000 | 2022-08-05 11:34AM EDT | 190.00 | 5.45 | 2.25 | 5.30 | 0.00 | - | 2 | 10 | 51.64% |
| MCK240119P00195000 | 2021-11-10 7:58AM EDT | 195.00 | 30.35 | 18.50 | 23.00 | 0.00 | - | - | 2 | 78.71% |
| MCK240119P00200000 | 2022-08-10 12:31PM EDT | 200.00 | 5.20 | 4.80 | 5.50 | -0.90 | -14.75% | 1 | 72 | 48.54% |
| MCK240119P00210000 | 2021-11-17 10:30AM EDT | 210.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCK240119P00220000 | 2022-08-09 10:16AM EDT | 220.00 | 7.30 | 6.40 | 7.50 | 0.00 | - | 1 | 1,421 | 45.85% |
| MCK240119P00240000 | 2022-07-08 12:35PM EDT | 240.00 | 12.10 | 12.10 | 14.70 | 0.00 | - | - | 20 | 50.11% |
| MCK240119P00250000 | 2022-08-09 1:43PM EDT | 250.00 | 11.00 | 10.40 | 12.70 | 0.00 | - | 1 | 16 | 43.71% |
| MCK240119P00260000 | 2022-07-21 1:40PM EDT | 260.00 | 17.60 | 12.00 | 13.10 | 0.00 | - | - | 72 | 40.76% |
| MCK240119P00280000 | 2022-07-22 12:37PM EDT | 280.00 | 22.30 | 15.80 | 17.70 | 0.00 | - | - | 214 | 39.20% |
| MCK240119P00290000 | 2022-08-04 1:13PM EDT | 290.00 | 23.20 | 18.00 | 20.50 | 0.00 | - | - | 263 | 38.55% |
| MCK240119P00300000 | 2022-08-09 10:10AM EDT | 300.00 | 22.25 | 20.60 | 23.00 | 0.00 | - | 1 | 98 | 37.34% |
| MCK240119P00310000 | 2022-07-28 2:59PM EDT | 310.00 | 29.60 | 23.40 | 26.40 | 0.00 | - | - | 8 | 36.74% |
| MCK240119P00320000 | 2022-08-11 12:38PM EDT | 320.00 | 27.80 | 26.60 | 29.50 | -0.40 | -1.42% | 4 | 13 | 35.61% |
| MCK240119P00330000 | 2022-07-28 3:40PM EDT | 330.00 | 37.70 | 30.00 | 32.70 | 0.00 | - | - | 118 | 34.33% |
| MCK240119P00340000 | 2022-07-13 12:24PM EDT | 340.00 | 48.50 | 34.00 | 36.90 | 0.00 | - | - | 16 | 33.63% |
| MCK240119P00350000 | 2022-07-15 10:00AM EDT | 350.00 | 52.40 | 38.00 | 41.00 | 0.00 | - | - | 16 | 32.58% |
| MCK240119P00360000 | 2022-07-08 2:55PM EDT | 360.00 | 56.10 | 56.70 | 60.00 | 0.00 | - | - | 5 | 43.09% |
| MCK240119P00380000 | 2022-08-08 9:31AM EDT | 380.00 | 60.00 | 52.60 | 55.40 | 0.00 | - | - | 6 | 29.38% |
| MCK240119P00400000 | 2022-07-25 11:30AM EDT | 400.00 | 79.45 | 64.30 | 67.50 | 0.00 | - | - | 1 | 27.68% |
| MCK240119P00410000 | 2022-07-25 11:30AM EDT | 410.00 | 86.80 | 70.30 | 73.40 | 0.00 | - | - | 1 | 26.14% |
| MCK240119P00490000 | 2022-08-08 11:10AM EDT | 490.00 | 144.07 | 131.50 | 135.50 | 0.00 | - | - | 0 | 0.00% |
| MCK240119P00500000 | 2022-08-08 11:10AM EDT | 500.00 | 153.46 | 140.30 | 145.00 | 0.00 | - | - | 0 | 0.00% |
| MCK240119P00520000 | 2022-08-09 1:04PM EDT | 520.00 | 165.00 | 159.80 | 162.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
