McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240524C00430000 | 2024-05-16 3:16PM EDT | 430.00 | 126.63 | 130.70 | 139.00 | 0.00 | - | 10 | 10 | 90.63% |
| MCK240524C00470000 | 2024-05-16 3:16PM EDT | 470.00 | 86.58 | 90.80 | 98.30 | 0.00 | - | 10 | 10 | 105.59% |
| MCK240524C00490000 | 2024-05-07 11:46AM EDT | 490.00 | 52.60 | 70.90 | 78.40 | 0.00 | - | 1 | 1 | 87.98% |
| MCK240524C00500000 | 2024-05-09 3:49PM EDT | 500.00 | 57.35 | 61.00 | 68.50 | 0.00 | - | 1 | 2 | 79.43% |
| MCK240524C00510000 | 2024-05-14 10:51AM EDT | 510.00 | 46.68 | 51.00 | 58.40 | 0.00 | - | 4 | 4 | 69.58% |
| MCK240524C00520000 | 2024-05-14 10:51AM EDT | 520.00 | 36.62 | 41.10 | 48.80 | 0.00 | - | 4 | 2 | 62.40% |
| MCK240524C00530000 | 2024-05-13 3:39PM EDT | 530.00 | 28.00 | 31.20 | 40.00 | 0.00 | - | 1 | 12 | 58.29% |
| MCK240524C00535000 | 2024-05-13 3:39PM EDT | 535.00 | 23.85 | 20.20 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240524C00537500 | 2024-05-10 10:22AM EDT | 537.50 | 24.00 | 23.90 | 32.40 | 0.00 | - | 1 | 5 | 50.04% |
| MCK240524C00540000 | 2024-05-07 12:25PM EDT | 540.00 | 14.12 | 22.10 | 27.10 | 0.00 | - | 4 | 6 | 34.85% |
| MCK240524C00542500 | 2024-05-17 11:47AM EDT | 542.50 | 18.67 | 19.30 | 26.50 | +3.67 | +24.47% | 1 | 0 | 40.99% |
| MCK240524C00545000 | 2024-05-10 3:14PM EDT | 545.00 | 16.80 | 18.10 | 22.90 | 0.00 | - | 3 | 3 | 33.73% |
| MCK240524C00550000 | 2024-05-17 1:56PM EDT | 550.00 | 13.50 | 13.80 | 18.70 | +4.64 | +52.37% | 3 | 5 | 31.74% |
| MCK240524C00555000 | 2024-05-17 9:38AM EDT | 555.00 | 8.88 | 10.00 | 12.70 | +2.55 | +40.28% | 2 | 19 | 22.39% |
| MCK240524C00560000 | 2024-05-17 3:41PM EDT | 560.00 | 7.80 | 7.20 | 8.20 | +3.90 | +100.00% | 17 | 12 | 18.20% |
| MCK240524C00565000 | 2024-05-17 12:56PM EDT | 565.00 | 3.50 | 4.30 | 5.10 | +1.10 | +45.83% | 24 | 24 | 17.10% |
| MCK240524C00570000 | 2024-05-17 3:42PM EDT | 570.00 | 2.60 | 2.35 | 2.75 | +1.50 | +136.36% | 9 | 137 | 16.02% |
| MCK240524C00575000 | 2024-05-17 3:42PM EDT | 575.00 | 1.40 | 1.15 | 1.85 | -0.80 | -36.36% | 3 | 1 | 17.78% |
| MCK240524C00580000 | 2024-05-17 3:32PM EDT | 580.00 | 0.75 | 0.55 | 1.15 | +0.25 | +50.00% | 3 | 32 | 18.79% |
| MCK240524C00585000 | 2024-05-09 3:39PM EDT | 585.00 | 0.45 | 0.10 | 2.00 | -0.31 | -40.79% | 1 | 26 | 27.22% |
| MCK240524C00590000 | 2024-05-08 3:39PM EDT | 590.00 | 0.34 | 0.20 | 3.00 | 0.00 | - | - | 1 | 36.16% |
| MCK240524C00600000 | 2024-05-09 9:40AM EDT | 600.00 | 1.50 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 33.18% |
| MCK240524C00620000 | 2024-04-05 3:24PM EDT | 620.00 | 1.36 | 0.05 | 2.00 | 0.00 | - | 10 | 35 | 52.49% |
| MCK240524C00630000 | 2024-04-05 3:24PM EDT | 630.00 | 1.06 | 0.00 | 1.90 | 0.00 | - | 10 | 35 | 58.08% |
| MCK240524C00670000 | 2024-05-17 12:28PM EDT | 670.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 10 | 18 | 64.89% |
| MCK240524C00680000 | 2024-05-15 9:54AM EDT | 680.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 20 | 49 | 90.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240524P00440000 | 2024-05-14 2:44PM EDT | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 8 | 116.85% |
| MCK240524P00450000 | 2024-05-14 10:52AM EDT | 450.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 111.01% |
| MCK240524P00470000 | 2024-05-16 1:14PM EDT | 470.00 | 0.06 | 0.05 | 4.30 | 0.00 | - | 5 | 6 | 91.67% |
| MCK240524P00480000 | 2024-05-09 11:44AM EDT | 480.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 13 | 83.11% |
| MCK240524P00490000 | 2024-05-08 11:10AM EDT | 490.00 | 1.27 | 0.00 | 4.40 | 0.00 | - | - | 14 | 75.27% |
| MCK240524P00495000 | 2024-05-07 11:33AM EDT | 495.00 | 1.28 | 0.00 | 4.40 | 0.00 | - | - | 3 | 71.12% |
| MCK240524P00500000 | 2024-05-08 11:10AM EDT | 500.00 | 1.49 | 0.00 | 2.70 | 0.00 | - | 10 | 27 | 59.38% |
| MCK240524P00505000 | 2024-05-08 2:56PM EDT | 505.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | - | 1 | 63.57% |
| MCK240524P00510000 | 2024-05-03 11:39AM EDT | 510.00 | 8.30 | 0.00 | 3.10 | 0.00 | - | 5 | 6 | 53.47% |
| MCK240524P00520000 | 2024-05-08 9:30AM EDT | 520.00 | 0.39 | 0.00 | 2.80 | 0.00 | - | 1 | 12 | 54.08% |
| MCK240524P00527500 | 2024-05-13 9:51AM EDT | 527.50 | 0.78 | 0.00 | 4.20 | 0.00 | - | 5 | 15 | 54.77% |
| MCK240524P00530000 | 2024-05-09 11:43AM EDT | 530.00 | 1.38 | 0.00 | 2.75 | 0.00 | - | 2 | 19 | 44.87% |
| MCK240524P00532500 | 2024-05-16 2:03PM EDT | 532.50 | 0.40 | 0.00 | 2.75 | 0.00 | - | 1 | 13 | 42.62% |
| MCK240524P00535000 | 2024-05-16 2:06PM EDT | 535.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 25.59% |
| MCK240524P00537500 | 2024-05-13 1:36PM EDT | 537.50 | 1.00 | 0.05 | 0.70 | 0.00 | - | 50 | 52 | 25.23% |
| MCK240524P00540000 | 2024-05-16 2:57PM EDT | 540.00 | 0.73 | 0.05 | 4.30 | 0.00 | - | 2 | 56 | 42.81% |
| MCK240524P00547500 | 2024-05-16 2:49PM EDT | 547.50 | 1.80 | 0.40 | 1.60 | 0.00 | - | 1 | 5 | 23.06% |
| MCK240524P00550000 | 2024-05-16 2:49PM EDT | 550.00 | 2.60 | 0.55 | 0.80 | 0.00 | - | 4 | 7 | 16.47% |
| MCK240524P00552500 | 2024-05-16 2:36PM EDT | 552.50 | 3.65 | 3.00 | 3.70 | -2.60 | -41.60% | 2 | 2 | 27.14% |
| MCK240524P00555000 | 2024-05-13 12:45PM EDT | 555.00 | 5.00 | 0.90 | 2.65 | 0.00 | - | 1 | 1 | 20.37% |
© 2024 Yahoo. All rights reserved.