Australia markets closed

McKesson Corporation (MCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
329.53+3.32 (+1.02%)
At close: 04:04PM EDT
328.62 -0.91 (-0.28%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK220708C002950002022-05-31 3:50PM EDT295.0036.5028.7032.100.00-110.00%
MCK220708C003000002022-06-29 2:25PM EDT300.0029.6127.5031.000.00-1062.16%
MCK220708C003050002022-06-29 12:46PM EDT305.0021.8322.6026.000.00-2154.18%
MCK220708C003150002022-06-13 9:45AM EDT315.007.9013.4015.900.00--136.73%
MCK220708C003175002022-07-01 12:00PM EDT317.507.8411.2013.90-3.26-29.37%101136.77%
MCK220708C003200002022-06-29 2:14PM EDT320.0011.958.7011.800.00-23235.16%
MCK220708C003225002022-06-29 2:10PM EDT322.504.046.809.80-6.19-60.51%114433.57%
MCK220708C003250002022-06-29 12:00PM EDT325.005.655.008.000.00-25332.48%
MCK220708C003275002022-07-01 3:45PM EDT327.505.293.106.20+0.04+0.76%111330.48%
MCK220708C003300002022-07-01 3:28PM EDT330.004.073.005.30+0.87+27.19%679332.80%
MCK220708C003350002022-07-01 10:48AM EDT335.000.201.203.40-1.30-86.67%51133.68%
MCK220708C003400002022-07-01 3:30PM EDT340.000.900.002.65-0.45-33.33%111538.59%
MCK220708C003450002022-07-01 1:25PM EDT345.000.500.050.85-5.89-92.18%123831.28%
MCK220708C003600002022-06-16 10:21AM EDT360.000.050.002.150.00-1053.17%
MCK220708C004000002022-06-27 2:50PM EDT400.000.050.002.150.00--295.51%
MCK220708C004050002022-06-29 3:18PM EDT405.000.050.000.850.00-112584.23%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK220708P002450002022-06-24 11:36AM EDT245.000.170.002.100.00-88140.09%
MCK220708P002500002022-06-24 11:35AM EDT250.000.150.001.350.00-66121.29%
MCK220708P002600002022-06-23 9:30AM EDT260.000.350.002.100.00--1116.60%
MCK220708P002800002022-06-21 10:39AM EDT280.001.250.001.300.00-4477.78%
MCK220708P002900002022-06-21 10:23AM EDT290.003.160.002.250.00-1372.71%
MCK220708P002950002022-06-08 1:41PM EDT295.002.900.002.350.00--465.92%
MCK220708P003000002022-06-27 11:55AM EDT300.000.600.002.500.00-71959.33%
MCK220708P003025002022-06-28 1:11PM EDT302.501.100.001.900.00-2251.42%
MCK220708P003050002022-06-14 9:48AM EDT305.008.300.001.150.00-1050.32%
MCK220708P003075002022-06-21 12:11PM EDT307.507.300.001.150.00--646.46%
MCK220708P003100002022-07-01 10:27AM EDT310.001.420.251.30-1.85-56.57%1012044.24%
MCK220708P003125002022-07-01 11:11AM EDT312.501.600.002.50-8.40-84.00%76951.25%
MCK220708P003150002022-07-01 11:53AM EDT315.001.950.001.50+0.25+14.71%42637.96%
MCK220708P003175002022-07-01 1:47PM EDT317.501.900.051.55-0.31-14.03%2134.07%
MCK220708P003200002022-07-01 10:27AM EDT320.003.950.102.00+1.52+62.55%1001133.12%
MCK220708P003225002022-06-28 3:36PM EDT322.506.800.552.550.00-20032.06%
MCK220708P003250002022-07-01 10:26AM EDT325.006.200.154.90+2.70+77.14%2241.41%
MCK220708P003275002022-06-30 10:41AM EDT327.506.101.904.700.00-101033.67%
MCK220708P003300002022-07-01 3:54PM EDT330.004.822.355.50-7.87-62.02%11931.20%
MCK220708P003350002022-07-01 11:13AM EDT335.0012.805.008.20+1.44+12.68%252629.40%
MCK220708P003500002022-05-26 11:46AM EDT350.0021.0026.2031.000.00--294.27%