McKesson Corporation (MCK)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628C00540000 | 2024-05-17 2:53PM EDT | 540.00 | 30.00 | 46.20 | 54.90 | 0.00 | - | 1 | 0 | 49.86% |
| MCK240628C00550000 | 2024-06-13 3:59PM EDT | 550.00 | 43.53 | 36.30 | 45.10 | 0.00 | - | 3 | 4 | 43.65% |
| MCK240628C00560000 | 2024-06-05 11:11AM EDT | 560.00 | 22.50 | 27.00 | 35.40 | 0.00 | - | 1 | 51 | 37.46% |
| MCK240628C00570000 | 2024-06-12 3:54PM EDT | 570.00 | 19.45 | 18.20 | 26.00 | 0.00 | - | 3 | 3 | 31.59% |
| MCK240628C00572500 | 2024-06-13 1:02PM EDT | 572.50 | 18.65 | 16.60 | 22.70 | 0.00 | - | 1 | 0 | 27.45% |
| MCK240628C00575000 | 2024-06-12 12:20PM EDT | 575.00 | 13.78 | 14.40 | 22.40 | 0.00 | - | - | 1 | 31.11% |
| MCK240628C00580000 | 2024-06-13 1:35PM EDT | 580.00 | 14.15 | 10.10 | 15.50 | 0.00 | - | 2 | 8 | 22.08% |
| MCK240628C00585000 | 2024-06-12 10:42AM EDT | 585.00 | 8.00 | 7.20 | 11.90 | 0.00 | - | - | 1 | 20.83% |
| MCK240628C00590000 | 2024-06-14 10:44AM EDT | 590.00 | 8.43 | 5.10 | 9.00 | +1.28 | +17.90% | 15 | 11 | 20.32% |
| MCK240628C00600000 | 2024-06-14 3:57PM EDT | 600.00 | 4.14 | 3.40 | 6.40 | +0.94 | +29.37% | 3 | 15 | 23.85% |
| MCK240628C00605000 | 2024-06-14 3:36PM EDT | 605.00 | 2.40 | 2.10 | 3.00 | -0.50 | -17.24% | 44 | 75 | 18.86% |
| MCK240628C00610000 | 2024-06-14 9:49AM EDT | 610.00 | 2.13 | 1.30 | 2.25 | +0.23 | +12.11% | 1 | 26 | 19.72% |
| MCK240628C00620000 | 2024-05-10 3:11PM EDT | 620.00 | 2.11 | 0.80 | 2.70 | 0.00 | - | - | 25 | 27.03% |
| MCK240628C00635000 | 2024-06-13 3:11PM EDT | 635.00 | 0.45 | 0.15 | 2.65 | 0.00 | - | 19 | 19 | 34.81% |
| MCK240628C00640000 | 2024-06-10 12:14PM EDT | 640.00 | 0.50 | 0.15 | 3.70 | 0.00 | - | - | 5 | 41.45% |
| MCK240628C00645000 | 2024-06-11 3:36PM EDT | 645.00 | 0.50 | 0.10 | 1.20 | 0.00 | - | 3 | 8 | 32.32% |
| MCK240628C00750000 | 2024-06-13 12:52PM EDT | 750.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 80.27% |
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 | 3.90 | 0.00 | - | - | 1 | 133.67% |
| MCK240628P00390000 | 2024-06-13 3:48PM EDT | 390.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 126.90% |
| MCK240628P00430000 | 2024-06-11 2:31PM EDT | 430.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 4 | 104.20% |
| MCK240628P00510000 | 2024-06-07 3:50PM EDT | 510.00 | 0.42 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 52.47% |
| MCK240628P00520000 | 2024-06-06 12:32PM EDT | 520.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 41.24% |
| MCK240628P00530000 | 2024-06-10 2:51PM EDT | 530.00 | 0.50 | 0.05 | 3.10 | 0.00 | - | 1 | 10 | 48.76% |
| MCK240628P00540000 | 2024-06-05 12:27PM EDT | 540.00 | 1.20 | 0.30 | 3.70 | 0.00 | - | 5 | 16 | 45.07% |
| MCK240628P00550000 | 2024-06-12 12:19PM EDT | 550.00 | 0.80 | 0.35 | 4.80 | 0.00 | - | 2 | 6 | 42.47% |
| MCK240628P00560000 | 2024-06-13 2:02PM EDT | 560.00 | 0.91 | 0.65 | 2.35 | 0.00 | - | 1 | 12 | 27.05% |
| MCK240628P00565000 | 2024-06-11 10:34AM EDT | 565.00 | 2.00 | 0.60 | 5.50 | 0.00 | - | - | 3 | 33.91% |
| MCK240628P00570000 | 2024-06-13 3:55PM EDT | 570.00 | 1.50 | 0.25 | 2.55 | -0.35 | -18.92% | 4 | 22 | 21.34% |
| MCK240628P00575000 | 2024-06-12 9:32AM EDT | 575.00 | 5.10 | 0.50 | 6.50 | 0.00 | - | - | 1 | 28.71% |
| MCK240628P00577500 | 2024-06-10 11:42AM EDT | 577.50 | 5.50 | 1.25 | 3.70 | 0.00 | - | - | 5 | 19.38% |
| MCK240628P00580000 | 2024-06-06 11:23AM EDT | 580.00 | 6.30 | 2.90 | 4.30 | 0.00 | - | 1 | 5 | 18.96% |
| MCK240628P00587500 | 2024-06-10 11:23AM EDT | 587.50 | 9.70 | 5.20 | 6.80 | 0.00 | - | - | 1 | 17.97% |
| MCK240628P00592500 | 2024-06-13 3:57PM EDT | 592.50 | 8.00 | 7.80 | 9.20 | 0.00 | - | 1 | 1 | 17.66% |
| MCK240628P00600000 | 2024-06-07 12:53PM EDT | 600.00 | 15.95 | 12.30 | 15.10 | 0.00 | - | 1 | 1 | 20.58% |
| MCK240628P00630000 | 2024-05-23 1:51PM EDT | 630.00 | 69.00 | 35.00 | 44.30 | 0.00 | - | - | 0 | 37.96% |
© 2024 Yahoo. All rights reserved.