UK markets open in 6 hours 34 minutes

McKesson Corporation (MCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
593.20-6.36 (-1.06%)
At close: 04:00PM EDT
593.00 -0.20 (-0.03%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK240628C004900002024-06-21 9:49AM EDT490.00113.1299.00108.500.00-100189.45%
MCK240628C005300002024-06-21 9:49AM EDT530.0073.1459.6068.000.00-100123.63%
MCK240628C005400002024-05-17 2:53PM EDT540.0030.0046.2054.900.00-10134.81%
MCK240628C005500002024-06-17 3:49PM EDT550.0049.7739.0047.900.00-2475.98%
MCK240628C005600002024-06-27 3:48PM EDT560.0033.1030.1037.70+10.60+47.11%525174.66%
MCK240628C005700002024-06-26 10:59AM EDT570.0028.3020.1027.100.00-3499.90%
MCK240628C005725002024-06-13 1:02PM EDT572.5018.6517.1024.300.00-1090.26%
MCK240628C005750002024-06-27 10:41AM EDT575.0014.5014.8020.80-14.30-49.65%1172.89%
MCK240628C005800002024-06-27 11:53AM EDT580.006.259.6016.70-22.17-78.01%2369.58%
MCK240628C005850002024-06-27 12:17PM EDT585.003.366.1010.50-4.64-58.00%1144.26%
MCK240628C005900002024-06-27 3:23PM EDT590.003.304.505.40-14.90-81.87%353228.93%
MCK240628C005925002024-06-27 3:46PM EDT592.502.832.803.80-4.32-60.42%99227.78%
MCK240628C005950002024-06-27 3:56PM EDT595.001.981.602.35-3.72-65.26%37525.54%
MCK240628C006000002024-06-27 2:59PM EDT600.000.240.251.10-1.86-88.57%276828.08%
MCK240628C006050002024-06-27 3:13PM EDT605.000.150.000.30-1.05-87.50%2212626.69%
MCK240628C006100002024-06-27 9:53AM EDT610.000.220.000.20-0.08-26.67%55132.03%
MCK240628C006150002024-06-27 10:05AM EDT615.000.060.000.20-0.11-64.71%127339.36%
MCK240628C006200002024-06-26 12:44PM EDT620.000.140.000.100.00-122941.41%
MCK240628C006300002024-06-27 11:17AM EDT630.000.050.000.10-0.09-64.29%2753.71%
MCK240628C006350002024-06-26 12:53PM EDT635.000.100.001.200.00-42381.10%
MCK240628C006400002024-06-20 2:44PM EDT640.000.920.000.050.00-1655.47%
MCK240628C006450002024-06-18 1:15PM EDT645.000.800.000.350.00-11177.25%
MCK240628C007200002024-06-24 9:46AM EDT720.000.050.000.050.00-6070128.13%
MCK240628C007400002024-06-20 12:58PM EDT740.000.050.004.300.00--2264.70%
MCK240628C007500002024-06-21 10:15AM EDT750.000.050.000.050.00-1026152.34%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK240628P003800002024-06-12 9:34AM EDT380.000.050.001.500.00--1414.06%
MCK240628P003900002024-06-13 3:48PM EDT390.000.050.001.500.00-11392.77%
MCK240628P004300002024-06-11 2:31PM EDT430.000.050.001.500.00--4311.52%
MCK240628P004500002024-06-17 2:30PM EDT450.000.050.001.500.00--2273.24%
MCK240628P004600002024-06-17 1:47PM EDT460.000.060.001.500.00--5254.49%
MCK240628P004650002024-06-17 1:48PM EDT465.000.050.001.500.00--6245.22%
MCK240628P004700002024-06-24 9:41AM EDT470.000.050.001.500.00-4050236.04%
MCK240628P005100002024-06-27 11:17AM EDT510.000.050.000.40-0.37-88.10%132132.62%
MCK240628P005200002024-06-27 11:20AM EDT520.000.050.050.30-0.55-91.67%36115.63%
MCK240628P005300002024-06-25 2:27PM EDT530.000.050.001.500.00-919129.10%
MCK240628P005400002024-06-21 12:20PM EDT540.000.130.001.500.00-116111.52%
MCK240628P005450002024-06-25 11:08AM EDT545.000.100.001.500.00-12102.69%
MCK240628P005500002024-06-24 10:43AM EDT550.000.180.001.000.00-2586.23%
MCK240628P005600002024-06-24 10:43AM EDT560.000.200.001.250.00-11272.75%
MCK240628P005625002024-06-18 12:16PM EDT562.500.500.001.250.00--568.31%
MCK240628P005650002024-06-27 3:37PM EDT565.000.150.001.20+0.04+36.36%3663.28%
MCK240628P005700002024-06-27 3:15PM EDT570.000.250.000.50-0.47-65.28%282751.95%
MCK240628P005750002024-06-26 11:32AM EDT575.000.350.000.500.00-102143.02%
MCK240628P005775002024-06-27 2:59PM EDT577.500.350.050.650.00-3541.26%
MCK240628P005800002024-06-27 11:20AM EDT580.000.700.104.40+0.50+250.00%5656.69%
MCK240628P005825002024-06-27 12:23PM EDT582.501.740.150.60+1.34+335.00%20330.59%
MCK240628P005850002024-06-27 11:23AM EDT585.003.000.300.75+1.88+167.86%14127.47%
MCK240628P005875002024-06-27 9:42AM EDT587.500.800.552.40+0.35+77.78%12638.22%
MCK240628P005900002024-06-27 10:45AM EDT590.004.061.151.80+3.31+441.33%147825.45%
MCK240628P005925002024-06-27 2:20PM EDT592.505.181.852.60+3.88+298.46%132123.72%
MCK240628P005950002024-06-27 10:44AM EDT595.007.552.806.70+5.30+235.56%66346.39%
MCK240628P006000002024-06-27 2:35PM EDT600.0011.935.908.00+7.63+177.44%227129.15%
MCK240628P006050002024-06-27 2:35PM EDT605.0016.979.5014.50+8.03+89.82%23056.70%
MCK240628P006100002024-06-27 2:12PM EDT610.0021.7513.3020.60+10.31+90.12%11679.96%
MCK240628P006150002024-06-21 2:58PM EDT615.0011.0018.3025.600.00-1191.82%
MCK240628P006300002024-05-23 1:51PM EDT630.0069.0023.6029.600.00--00.00%