Australia markets close in 1 hour 21 minutes

McKesson Corporation (MCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
381.68+0.44 (+0.12%)
At close: 04:05PM EST
381.99 +0.31 (+0.08%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK221202C002450002022-11-14 9:49AM EST245.00123.32134.50138.100.00-20350.88%
MCK221202C003150002022-11-15 10:22AM EST315.0039.0064.5068.300.00-10182.08%
MCK221202C003400002022-11-29 2:38PM EST340.0041.5039.5043.600.00-1800129.69%
MCK221202C003450002022-11-29 2:18PM EST345.0038.0034.5038.100.00-104107.91%
MCK221202C003500002022-11-29 2:18PM EST350.0032.6029.5033.600.00-250105.47%
MCK221202C003550002022-11-29 2:38PM EST355.0026.5024.5028.300.00-180388.26%
MCK221202C003600002022-11-29 3:05PM EST360.0022.5019.5023.400.00-35077.69%
MCK221202C003650002022-11-29 1:31PM EST365.0016.2014.5018.200.00-1062.28%
MCK221202C003700002022-11-30 3:59PM EST370.0011.809.6013.70-0.20-1.67%292355.71%
MCK221202C003750002022-11-28 10:20AM EST375.0011.456.908.300.00-227136.96%
MCK221202C003775002022-11-30 10:26AM EST377.502.155.106.10-3.54-62.21%6832.42%
MCK221202C003800002022-11-30 3:21PM EST380.003.703.404.40-1.10-22.92%376831.08%
MCK221202C003825002022-11-30 3:45PM EST382.502.002.052.90-1.80-47.37%7729.19%
MCK221202C003850002022-11-30 2:37PM EST385.000.250.402.65-1.90-88.37%32136.21%
MCK221202C003875002022-11-30 11:56AM EST387.500.450.251.00-0.75-62.50%2527.05%
MCK221202C003900002022-11-30 10:17AM EST390.000.290.101.40-0.46-61.33%22438.21%
MCK221202C003925002022-11-28 12:07PM EST392.500.950.000.400.00-81229.49%
MCK221202C003950002022-11-30 2:37PM EST395.000.630.000.60+0.21+50.00%14138.21%
MCK221202C004000002022-11-30 3:22PM EST400.000.100.000.10-0.13-56.52%31633.01%
MCK221202C004100002022-11-25 12:43PM EST410.000.150.002.150.00-2576.03%
MCK221202C004150002022-11-29 10:18AM EST415.000.050.000.350.00-1258.50%
MCK221202C004250002022-11-29 10:18AM EST425.000.050.000.350.00-11572.07%
MCK221202C004350002022-11-29 10:18AM EST435.000.050.002.150.00-12118.65%
MCK221202C004400002022-11-29 10:18AM EST440.000.050.002.150.00-179126.47%
MCK221202C004450002022-11-14 10:30AM EST445.000.110.000.350.00-2097.27%
MCK221202C004500002022-11-29 10:18AM EST450.000.050.002.150.00-17141.46%
MCK221202C004550002022-11-29 10:20AM EST455.000.050.000.050.00-12313786.72%
MCK221202C004600002022-11-17 10:41AM EST460.000.150.003.000.00-130167.43%
MCK221202C004700002022-11-21 10:47AM EST470.000.050.000.100.00-15207108.20%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK221202P001900002022-11-28 9:53AM EST190.000.010.000.150.00-1197350.00%
MCK221202P002000002022-11-04 10:37AM EST200.000.050.002.100.00-2613461.23%
MCK221202P002100002022-10-26 10:45AM EST210.000.200.000.400.00--96338.28%
MCK221202P002200002022-11-03 2:40PM EST220.000.100.000.400.00-7575314.06%
MCK221202P002700002022-11-23 3:09PM EST270.000.050.002.150.00-111269.73%
MCK221202P002750002022-11-28 10:46AM EST275.000.050.000.050.00-111156.25%
MCK221202P002800002022-11-29 2:23PM EST280.000.040.000.050.00-159148.44%
MCK221202P002850002022-11-30 1:42PM EST285.000.050.001.000.00-17203.91%
MCK221202P002900002022-11-30 1:42PM EST290.000.050.000.350.00-224165.23%
MCK221202P002950002022-11-30 1:45PM EST295.000.050.000.35+0.01+25.00%19156.25%
MCK221202P003000002022-11-30 1:44PM EST300.000.050.000.050.00-123117.19%
MCK221202P003050002022-11-28 10:41AM EST305.000.040.001.500.00-24175.10%
MCK221202P003100002022-11-28 10:41AM EST310.000.050.000.350.00-814129.49%
MCK221202P003150002022-11-08 11:50AM EST315.000.400.000.350.00--1120.70%
MCK221202P003200002022-10-25 9:10AM EST320.002.000.001.200.00--29137.40%
MCK221202P003250002022-11-28 11:41AM EST325.000.050.000.250.00-1598.63%
MCK221202P003300002022-11-25 12:12PM EST330.000.060.000.300.00-1892.77%
MCK221202P003350002022-11-28 11:31AM EST335.000.100.000.400.00-1288.28%
MCK221202P003400002022-11-28 10:40AM EST340.000.150.000.150.00-12069.14%
MCK221202P003450002022-11-22 3:48PM EST345.000.450.101.900.00-11498.49%
MCK221202P003500002022-11-25 12:16PM EST350.000.180.002.200.00-5689.84%
MCK221202P003550002022-11-29 10:04AM EST355.000.480.000.550.00-3857.13%
MCK221202P003600002022-11-29 10:04AM EST360.000.250.000.750.00-3851.27%
MCK221202P003650002022-11-29 9:46AM EST365.000.600.000.650.00-33247.80%
MCK221202P003700002022-11-28 3:20PM EST370.000.850.100.700.00-41137.70%
MCK221202P003725002022-11-30 3:39PM EST372.500.550.200.85-0.75-57.69%4534.13%
MCK221202P003750002022-11-30 1:59PM EST375.001.800.501.10+0.65+56.52%421630.98%
MCK221202P003775002022-11-30 3:32PM EST377.501.270.901.55-0.23-15.33%42628.71%
MCK221202P003800002022-11-30 12:21PM EST380.005.401.552.40+1.62+42.86%612228.17%
MCK221202P003850002022-11-30 1:11PM EST385.008.502.005.10+3.64+74.90%401227.98%
MCK221202P003950002022-11-28 1:12PM EST395.0012.6211.6014.700.00-3750.10%
MCK221202P004050002022-11-29 12:38PM EST405.0025.0021.9024.600.00-401470.02%