McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240426C00435000 | 2024-04-19 10:44AM EDT | 435.00 | 87.30 | 95.20 | 99.50 | 0.00 | - | 10 | 10 | 93.75% |
| MCK240426C00465000 | 2024-04-10 10:10AM EDT | 465.00 | 72.31 | 65.40 | 69.10 | 0.00 | - | - | 1 | 62.99% |
| MCK240426C00475000 | 2024-04-19 10:44AM EDT | 475.00 | 47.40 | 55.60 | 58.80 | 0.00 | - | 10 | 10 | 52.54% |
| MCK240426C00485000 | 2024-04-22 2:10PM EDT | 485.00 | 47.70 | 45.90 | 48.90 | 0.00 | - | 5 | 4 | 70.68% |
| MCK240426C00510000 | 2024-03-25 9:30AM EDT | 510.00 | 29.50 | 20.40 | 24.00 | 0.00 | - | 1 | 1 | 41.59% |
| MCK240426C00520000 | 2024-04-19 3:22PM EDT | 520.00 | 8.60 | 11.70 | 14.90 | 0.00 | - | 1 | 8 | 33.70% |
| MCK240426C00522500 | 2024-04-22 10:34AM EDT | 522.50 | 3.20 | 10.00 | 13.00 | 0.00 | - | 2 | 7 | 33.09% |
| MCK240426C00525000 | 2024-04-22 10:47AM EDT | 525.00 | 2.95 | 7.40 | 10.20 | 0.00 | - | 2 | 7 | 27.49% |
| MCK240426C00527500 | 2024-04-22 3:49PM EDT | 527.50 | 5.30 | 6.60 | 7.50 | 0.00 | - | 5 | 12 | 22.27% |
| MCK240426C00530000 | 2024-04-23 2:47PM EDT | 530.00 | 5.85 | 5.10 | 5.80 | +1.57 | +36.68% | 7 | 68 | 21.34% |
| MCK240426C00535000 | 2024-04-23 11:23AM EDT | 535.00 | 2.90 | 2.45 | 3.10 | -1.10 | -27.50% | 2 | 36 | 19.92% |
| MCK240426C00537500 | 2024-04-23 9:43AM EDT | 537.50 | 2.10 | 1.65 | 2.25 | -0.30 | -12.50% | 2 | 12 | 20.02% |
| MCK240426C00540000 | 2024-04-22 3:12PM EDT | 540.00 | 1.25 | 1.05 | 1.55 | -0.06 | -4.58% | 1 | 56 | 19.89% |
| MCK240426C00542500 | 2024-04-22 1:05PM EDT | 542.50 | 1.25 | 0.65 | 1.10 | 0.00 | - | 7 | 9 | 20.26% |
| MCK240426C00545000 | 2024-04-23 3:40PM EDT | 545.00 | 0.58 | 0.40 | 0.90 | +0.08 | +16.00% | 1 | 160 | 21.68% |
| MCK240426C00547500 | 2024-04-23 3:58PM EDT | 547.50 | 0.41 | 0.20 | 0.55 | +0.17 | +70.83% | 2 | 10 | 21.17% |
| MCK240426C00550000 | 2024-04-23 3:40PM EDT | 550.00 | 0.44 | 0.10 | 0.95 | +0.14 | +46.67% | 2 | 7 | 27.44% |
| MCK240426C00555000 | 2024-04-19 10:14AM EDT | 555.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 30.52% |
| MCK240426C00560000 | 2024-04-22 9:30AM EDT | 560.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 35.19% |
| MCK240426C00565000 | 2024-04-03 12:36PM EDT | 565.00 | 2.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 39.70% |
| MCK240426C00570000 | 2024-04-04 3:56PM EDT | 570.00 | 1.75 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 50.90% |
| MCK240426C00575000 | 2024-04-16 12:17PM EDT | 575.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 48.27% |
| MCK240426C00580000 | 2024-03-25 10:53AM EDT | 580.00 | 1.47 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 52.39% |
| MCK240426C00595000 | 2024-03-13 9:30AM EDT | 595.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| MCK240426C00600000 | 2024-03-13 9:30AM EDT | 600.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| MCK240426C00610000 | 2024-03-13 10:01AM EDT | 610.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 72.75% |
| MCK240426C00620000 | 2024-04-19 11:08AM EDT | 620.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 24 | 91 | 80.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240426P00320000 | 2024-04-12 12:49PM EDT | 320.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 214.45% |
| MCK240426P00445000 | 2024-04-17 1:11PM EDT | 445.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 85.55% |
| MCK240426P00475000 | 2024-03-13 2:45PM EDT | 475.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | - | 1 | 58.84% |
| MCK240426P00485000 | 2024-03-27 12:14PM EDT | 485.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 40 | 40 | 56.35% |
| MCK240426P00490000 | 2024-04-23 1:54PM EDT | 490.00 | 0.10 | 0.05 | 0.15 | -1.33 | -93.01% | 1 | 71 | 38.28% |
| MCK240426P00495000 | 2024-04-18 12:08PM EDT | 495.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 45.58% |
| MCK240426P00500000 | 2024-04-22 1:38PM EDT | 500.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 9 | 38 | 41.21% |
| MCK240426P00505000 | 2024-04-22 1:38PM EDT | 505.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 36.06% |
| MCK240426P00510000 | 2024-04-22 11:16AM EDT | 510.00 | 1.50 | 0.15 | 0.65 | 0.00 | - | 555 | 624 | 29.69% |
| MCK240426P00512500 | 2024-04-19 1:55PM EDT | 512.50 | 1.91 | 0.20 | 1.80 | 0.00 | - | 32 | 24 | 36.98% |
| MCK240426P00515000 | 2024-04-19 3:17PM EDT | 515.00 | 2.55 | 0.20 | 1.55 | 0.00 | - | 31 | 38 | 32.02% |
| MCK240426P00517500 | 2024-04-22 2:09PM EDT | 517.50 | 0.70 | 0.30 | 3.10 | 0.00 | - | 11 | 32 | 38.53% |
| MCK240426P00520000 | 2024-04-22 1:05PM EDT | 520.00 | 1.55 | 0.50 | 1.15 | 0.00 | - | 103 | 42 | 22.90% |
| MCK240426P00522500 | 2024-04-23 3:55PM EDT | 522.50 | 1.10 | 0.50 | 2.50 | -0.45 | -29.03% | 4 | 26 | 27.76% |
| MCK240426P00525000 | 2024-04-23 3:40PM EDT | 525.00 | 1.68 | 1.40 | 1.95 | -1.02 | -37.78% | 1 | 45 | 21.00% |
| MCK240426P00527500 | 2024-04-22 2:15PM EDT | 527.50 | 3.00 | 1.95 | 2.55 | 0.00 | - | 2 | 5 | 20.08% |
| MCK240426P00530000 | 2024-04-23 3:40PM EDT | 530.00 | 3.39 | 2.70 | 3.50 | -1.11 | -24.67% | 2 | 26 | 19.97% |
| MCK240426P00532500 | 2024-04-22 1:05PM EDT | 532.50 | 5.00 | 3.80 | 4.60 | -0.80 | -13.79% | 2 | 1 | 19.55% |
| MCK240426P00535000 | 2024-04-19 3:26PM EDT | 535.00 | 12.03 | 5.10 | 6.00 | 0.00 | - | 1 | 1 | 19.46% |
| MCK240426P00540000 | 2024-04-19 3:44PM EDT | 540.00 | 16.00 | 8.10 | 10.90 | 0.00 | - | 12 | 13 | 27.17% |
| MCK240426P00550000 | 2024-04-18 12:04PM EDT | 550.00 | 29.90 | 16.60 | 19.60 | 0.00 | - | 10 | 0 | 32.52% |
| MCK240426P00560000 | 2024-03-13 9:42AM EDT | 560.00 | 34.50 | 33.50 | 38.00 | 0.00 | - | - | 1 | 81.05% |
© 2024 Yahoo. All rights reserved.