UK markets open in 6 hours 34 minutes
NIKKEI 225
39,608.62 +267.08 (+0.68%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.97 +0.23 (+0.28%) GOLD FUTURES
2,336.70 +0.10 (+0.00%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,704.21 +539.43 (+1.12%)
McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628C00490000 | 2024-06-21 9:49AM EDT | 490.00 | 113.12 | 99.00 | 108.50 | 0.00 | - | 10 | 0 | 189.45% |
| MCK240628C00530000 | 2024-06-21 9:49AM EDT | 530.00 | 73.14 | 59.60 | 68.00 | 0.00 | - | 10 | 0 | 123.63% |
| MCK240628C00540000 | 2024-05-17 2:53PM EDT | 540.00 | 30.00 | 46.20 | 54.90 | 0.00 | - | 1 | 0 | 134.81% |
| MCK240628C00550000 | 2024-06-17 3:49PM EDT | 550.00 | 49.77 | 39.00 | 47.90 | 0.00 | - | 2 | 4 | 75.98% |
| MCK240628C00560000 | 2024-06-27 3:48PM EDT | 560.00 | 33.10 | 30.10 | 37.70 | +10.60 | +47.11% | 52 | 51 | 74.66% |
| MCK240628C00570000 | 2024-06-26 10:59AM EDT | 570.00 | 28.30 | 20.10 | 27.10 | 0.00 | - | 3 | 4 | 99.90% |
| MCK240628C00572500 | 2024-06-13 1:02PM EDT | 572.50 | 18.65 | 17.10 | 24.30 | 0.00 | - | 1 | 0 | 90.26% |
| MCK240628C00575000 | 2024-06-27 10:41AM EDT | 575.00 | 14.50 | 14.80 | 20.80 | -14.30 | -49.65% | 1 | 1 | 72.89% |
| MCK240628C00580000 | 2024-06-27 11:53AM EDT | 580.00 | 6.25 | 9.60 | 16.70 | -22.17 | -78.01% | 2 | 3 | 69.58% |
| MCK240628C00585000 | 2024-06-27 12:17PM EDT | 585.00 | 3.36 | 6.10 | 10.50 | -4.64 | -58.00% | 1 | 1 | 44.26% |
| MCK240628C00590000 | 2024-06-27 3:23PM EDT | 590.00 | 3.30 | 4.50 | 5.40 | -14.90 | -81.87% | 35 | 32 | 28.93% |
| MCK240628C00592500 | 2024-06-27 3:46PM EDT | 592.50 | 2.83 | 2.80 | 3.80 | -4.32 | -60.42% | 99 | 2 | 27.78% |
| MCK240628C00595000 | 2024-06-27 3:56PM EDT | 595.00 | 1.98 | 1.60 | 2.35 | -3.72 | -65.26% | 37 | 5 | 25.54% |
| MCK240628C00600000 | 2024-06-27 2:59PM EDT | 600.00 | 0.24 | 0.25 | 1.10 | -1.86 | -88.57% | 27 | 68 | 28.08% |
| MCK240628C00605000 | 2024-06-27 3:13PM EDT | 605.00 | 0.15 | 0.00 | 0.30 | -1.05 | -87.50% | 22 | 126 | 26.69% |
| MCK240628C00610000 | 2024-06-27 9:53AM EDT | 610.00 | 0.22 | 0.00 | 0.20 | -0.08 | -26.67% | 5 | 51 | 32.03% |
| MCK240628C00615000 | 2024-06-27 10:05AM EDT | 615.00 | 0.06 | 0.00 | 0.20 | -0.11 | -64.71% | 12 | 73 | 39.36% |
| MCK240628C00620000 | 2024-06-26 12:44PM EDT | 620.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 12 | 29 | 41.41% |
| MCK240628C00630000 | 2024-06-27 11:17AM EDT | 630.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 2 | 7 | 53.71% |
| MCK240628C00635000 | 2024-06-26 12:53PM EDT | 635.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 4 | 23 | 81.10% |
| MCK240628C00640000 | 2024-06-20 2:44PM EDT | 640.00 | 0.92 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 55.47% |
| MCK240628C00645000 | 2024-06-18 1:15PM EDT | 645.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 77.25% |
| MCK240628C00720000 | 2024-06-24 9:46AM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 70 | 128.13% |
| MCK240628C00740000 | 2024-06-20 12:58PM EDT | 740.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 264.70% |
| MCK240628C00750000 | 2024-06-21 10:15AM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 152.34% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628P00380000 | 2024-06-12 9:34AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 414.06% |
| MCK240628P00390000 | 2024-06-13 3:48PM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 392.77% |
| MCK240628P00430000 | 2024-06-11 2:31PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 311.52% |
| MCK240628P00450000 | 2024-06-17 2:30PM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 273.24% |
| MCK240628P00460000 | 2024-06-17 1:47PM EDT | 460.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | - | 5 | 254.49% |
| MCK240628P00465000 | 2024-06-17 1:48PM EDT | 465.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 6 | 245.22% |
| MCK240628P00470000 | 2024-06-24 9:41AM EDT | 470.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 40 | 50 | 236.04% |
| MCK240628P00510000 | 2024-06-27 11:17AM EDT | 510.00 | 0.05 | 0.00 | 0.40 | -0.37 | -88.10% | 13 | 2 | 132.62% |
| MCK240628P00520000 | 2024-06-27 11:20AM EDT | 520.00 | 0.05 | 0.05 | 0.30 | -0.55 | -91.67% | 3 | 6 | 115.63% |
| MCK240628P00530000 | 2024-06-25 2:27PM EDT | 530.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 19 | 129.10% |
| MCK240628P00540000 | 2024-06-21 12:20PM EDT | 540.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 111.52% |
| MCK240628P00545000 | 2024-06-25 11:08AM EDT | 545.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 102.69% |
| MCK240628P00550000 | 2024-06-24 10:43AM EDT | 550.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 86.23% |
| MCK240628P00560000 | 2024-06-24 10:43AM EDT | 560.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 72.75% |
| MCK240628P00562500 | 2024-06-18 12:16PM EDT | 562.50 | 0.50 | 0.00 | 1.25 | 0.00 | - | - | 5 | 68.31% |
| MCK240628P00565000 | 2024-06-27 3:37PM EDT | 565.00 | 0.15 | 0.00 | 1.20 | +0.04 | +36.36% | 3 | 6 | 63.28% |
| MCK240628P00570000 | 2024-06-27 3:15PM EDT | 570.00 | 0.25 | 0.00 | 0.50 | -0.47 | -65.28% | 28 | 27 | 51.95% |
| MCK240628P00575000 | 2024-06-26 11:32AM EDT | 575.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 43.02% |
| MCK240628P00577500 | 2024-06-27 2:59PM EDT | 577.50 | 0.35 | 0.05 | 0.65 | 0.00 | - | 3 | 5 | 41.26% |
| MCK240628P00580000 | 2024-06-27 11:20AM EDT | 580.00 | 0.70 | 0.10 | 4.40 | +0.50 | +250.00% | 5 | 6 | 56.69% |
| MCK240628P00582500 | 2024-06-27 12:23PM EDT | 582.50 | 1.74 | 0.15 | 0.60 | +1.34 | +335.00% | 20 | 3 | 30.59% |
| MCK240628P00585000 | 2024-06-27 11:23AM EDT | 585.00 | 3.00 | 0.30 | 0.75 | +1.88 | +167.86% | 14 | 1 | 27.47% |
| MCK240628P00587500 | 2024-06-27 9:42AM EDT | 587.50 | 0.80 | 0.55 | 2.40 | +0.35 | +77.78% | 1 | 26 | 38.22% |
| MCK240628P00590000 | 2024-06-27 10:45AM EDT | 590.00 | 4.06 | 1.15 | 1.80 | +3.31 | +441.33% | 14 | 78 | 25.45% |
| MCK240628P00592500 | 2024-06-27 2:20PM EDT | 592.50 | 5.18 | 1.85 | 2.60 | +3.88 | +298.46% | 13 | 21 | 23.72% |
| MCK240628P00595000 | 2024-06-27 10:44AM EDT | 595.00 | 7.55 | 2.80 | 6.70 | +5.30 | +235.56% | 6 | 63 | 46.39% |
| MCK240628P00600000 | 2024-06-27 2:35PM EDT | 600.00 | 11.93 | 5.90 | 8.00 | +7.63 | +177.44% | 22 | 71 | 29.15% |
| MCK240628P00605000 | 2024-06-27 2:35PM EDT | 605.00 | 16.97 | 9.50 | 14.50 | +8.03 | +89.82% | 2 | 30 | 56.70% |
| MCK240628P00610000 | 2024-06-27 2:12PM EDT | 610.00 | 21.75 | 13.30 | 20.60 | +10.31 | +90.12% | 1 | 16 | 79.96% |
| MCK240628P00615000 | 2024-06-21 2:58PM EDT | 615.00 | 11.00 | 18.30 | 25.60 | 0.00 | - | 1 | 1 | 91.82% |
| MCK240628P00630000 | 2024-05-23 1:51PM EDT | 630.00 | 69.00 | 23.60 | 29.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.