UK markets open in 2 hours 43 minutes
NIKKEI 225
39,802.00 +170.94 (+0.43%) HANG SENG
17,819.50 +100.89 (+0.57%) CRUDE OIL
83.55 +0.17 (+0.20%) GOLD FUTURES
2,335.40 -3.50 (-0.15%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,959.01 -173.08 (-0.35%)
McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240705C00490000 | 2024-06-27 12:39PM EDT | 490.00 | 95.95 | 92.40 | 102.00 | 0.00 | - | 10 | 0 | 97.36% |
| MCK240705C00530000 | 2024-06-27 12:39PM EDT | 530.00 | 56.45 | 53.40 | 62.00 | 0.00 | - | 10 | 0 | 67.58% |
| MCK240705C00550000 | 2024-06-28 2:34PM EDT | 550.00 | 35.86 | 32.90 | 41.90 | 0.00 | - | 2 | 2 | 76.99% |
| MCK240705C00560000 | 2024-06-27 12:28PM EDT | 560.00 | 26.30 | 22.80 | 31.80 | 0.00 | - | 5 | 5 | 63.18% |
| MCK240705C00570000 | 2024-06-28 1:01PM EDT | 570.00 | 21.09 | 15.80 | 21.70 | 0.00 | - | 2 | 5 | 48.75% |
| MCK240705C00572500 | 2024-06-27 1:35PM EDT | 572.50 | 18.00 | 12.20 | 19.40 | 0.00 | - | - | 1 | 46.03% |
| MCK240705C00580000 | 2024-06-28 1:01PM EDT | 580.00 | 12.10 | 6.10 | 10.00 | 0.00 | - | 3 | 3 | 26.00% |
| MCK240705C00582500 | 2024-07-01 3:42PM EDT | 582.50 | 7.00 | 6.30 | 7.20 | +1.40 | +25.00% | 14 | 1 | 20.69% |
| MCK240705C00585000 | 2024-07-01 1:10PM EDT | 585.00 | 4.50 | 4.60 | 5.50 | +0.10 | +2.27% | 14 | 10 | 19.62% |
| MCK240705C00587500 | 2024-06-28 3:58PM EDT | 587.50 | 7.81 | 3.20 | 3.90 | +4.71 | +151.94% | 2 | 13 | 18.18% |
| MCK240705C00590000 | 2024-07-01 3:53PM EDT | 590.00 | 2.80 | 2.10 | 2.60 | +0.50 | +21.74% | 15 | 44 | 17.01% |
| MCK240705C00592500 | 2024-07-01 3:33PM EDT | 592.50 | 1.75 | 0.50 | 2.15 | 0.00 | - | 10 | 7 | 18.63% |
| MCK240705C00595000 | 2024-07-01 1:14PM EDT | 595.00 | 1.00 | 0.70 | 2.20 | -0.20 | -16.67% | 5 | 39 | 22.19% |
| MCK240705C00597500 | 2024-07-01 2:10PM EDT | 597.50 | 0.70 | 0.05 | 0.85 | -0.80 | -53.33% | 1 | 51 | 17.47% |
| MCK240705C00600000 | 2024-07-01 10:43AM EDT | 600.00 | 0.30 | 0.10 | 2.20 | -0.25 | -45.45% | 6 | 22 | 28.31% |
| MCK240705C00605000 | 2024-07-01 10:43AM EDT | 605.00 | 0.35 | 0.05 | 0.95 | -0.13 | -27.08% | 4 | 14 | 25.56% |
| MCK240705C00610000 | 2024-07-01 10:55AM EDT | 610.00 | 0.40 | 0.20 | 0.55 | +0.05 | +14.29% | 1 | 98 | 26.22% |
| MCK240705C00615000 | 2024-07-01 10:06AM EDT | 615.00 | 0.76 | 0.00 | 1.15 | -0.04 | -5.00% | 1 | 48 | 36.38% |
| MCK240705C00620000 | 2024-07-01 9:40AM EDT | 620.00 | 0.40 | 0.00 | 1.15 | -0.15 | -27.27% | 2 | 37 | 40.75% |
| MCK240705C00640000 | 2024-06-18 3:59PM EDT | 640.00 | 0.85 | 0.00 | 2.75 | 0.00 | - | 1 | 30 | 59.45% |
| MCK240705C00660000 | 2024-06-26 10:33AM EDT | 660.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | - | 1 | 74.00% |
| MCK240705C00685000 | 2024-06-27 11:18AM EDT | 685.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 13 | 99.34% |
| MCK240705C00700000 | 2024-07-01 10:13AM EDT | 700.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 8 | 2 | 87.70% |
| MCK240705C00750000 | 2024-06-24 10:05AM EDT | 750.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 4 | 130.79% |
| MCK240705C00760000 | 2024-06-26 2:48PM EDT | 760.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 32 | 95.51% |
| MCK240705C00770000 | 2024-06-26 2:14PM EDT | 770.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 35 | 99.80% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240705P00450000 | 2024-07-01 9:39AM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 3 | 87.11% |
| MCK240705P00480000 | 2024-07-01 10:16AM EDT | 480.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 64 | 12 | 100.15% |
| MCK240705P00510000 | 2024-07-01 3:38PM EDT | 510.00 | 0.05 | 0.00 | 1.20 | -0.67 | -93.06% | 8 | 1 | 73.93% |
| MCK240705P00520000 | 2024-06-13 3:12PM EDT | 520.00 | 0.26 | 0.05 | 1.65 | 0.00 | - | 1 | 1 | 69.87% |
| MCK240705P00525000 | 2024-07-01 9:30AM EDT | 525.00 | 0.05 | 0.00 | 1.20 | -0.08 | -61.54% | 3 | 7 | 60.99% |
| MCK240705P00530000 | 2024-06-27 1:39PM EDT | 530.00 | 0.15 | 0.05 | 4.00 | 0.00 | - | - | 3 | 74.77% |
| MCK240705P00540000 | 2024-06-27 1:20PM EDT | 540.00 | 0.20 | 0.00 | 2.80 | 0.00 | - | 5 | 10 | 58.23% |
| MCK240705P00545000 | 2024-06-18 9:47AM EDT | 545.00 | 0.50 | 0.05 | 2.85 | 0.00 | - | - | 30 | 53.76% |
| MCK240705P00550000 | 2024-06-27 10:15AM EDT | 550.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | 1 | 2 | 60.23% |
| MCK240705P00560000 | 2024-06-25 12:15PM EDT | 560.00 | 0.35 | 0.05 | 3.00 | 0.00 | - | 6 | 7 | 49.17% |
| MCK240705P00567500 | 2024-06-27 3:36PM EDT | 567.50 | 0.43 | 0.15 | 2.00 | 0.00 | - | - | 2 | 34.02% |
| MCK240705P00570000 | 2024-07-01 2:55PM EDT | 570.00 | 0.35 | 0.20 | 1.00 | -0.70 | -66.67% | 30 | 4 | 24.40% |
| MCK240705P00572500 | 2024-06-28 3:48PM EDT | 572.50 | 1.25 | 0.30 | 2.05 | 0.00 | - | 1 | 3 | 28.36% |
| MCK240705P00575000 | 2024-07-01 10:10AM EDT | 575.00 | 1.03 | 0.35 | 1.25 | +0.18 | +21.18% | 2 | 1 | 20.63% |
| MCK240705P00580000 | 2024-06-28 9:38AM EDT | 580.00 | 2.52 | 1.10 | 1.85 | -0.08 | -3.08% | 1 | 5 | 17.64% |
| MCK240705P00582500 | 2024-07-01 3:46PM EDT | 582.50 | 2.00 | 1.75 | 2.40 | -0.70 | -25.93% | 6 | 3 | 16.52% |
| MCK240705P00585000 | 2024-07-01 10:00AM EDT | 585.00 | 2.60 | 2.55 | 3.40 | -0.80 | -23.53% | 1 | 11 | 16.50% |
| MCK240705P00587500 | 2024-07-01 1:40PM EDT | 587.50 | 4.50 | 3.60 | 4.60 | +0.38 | +9.22% | 8 | 9 | 16.29% |
| MCK240705P00590000 | 2024-07-01 11:24AM EDT | 590.00 | 6.13 | 4.90 | 6.10 | -1.05 | -14.62% | 2 | 21 | 16.32% |
| MCK240705P00592500 | 2024-06-28 2:33PM EDT | 592.50 | 8.95 | 6.00 | 9.10 | 0.00 | - | 12 | 9 | 22.25% |
| MCK240705P00595000 | 2024-06-28 9:30AM EDT | 595.00 | 9.08 | 7.70 | 12.90 | +2.58 | +39.69% | 2 | 8 | 31.70% |
| MCK240705P00600000 | 2024-06-28 2:09PM EDT | 600.00 | 12.74 | 9.90 | 17.50 | 0.00 | - | 2 | 29 | 36.67% |
| MCK240705P00605000 | 2024-06-28 10:49AM EDT | 605.00 | 13.55 | 14.60 | 21.40 | 0.00 | - | 6 | 5 | 37.06% |
| MCK240705P00607500 | 2024-07-01 3:58PM EDT | 607.50 | 19.70 | 17.00 | 23.40 | +0.58 | +3.03% | 1 | 1 | 36.90% |
| MCK240705P00610000 | 2024-06-25 11:04AM EDT | 610.00 | 6.80 | 19.50 | 27.20 | 0.00 | - | - | 2 | 47.16% |
| MCK240705P00615000 | 2024-06-25 10:23AM EDT | 615.00 | 7.75 | 24.40 | 32.80 | 0.00 | - | - | 3 | 56.08% |
© 2024 Yahoo. All rights reserved.