McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240719C00510000 | 2024-05-31 2:52PM EDT | 510.00 | 58.29 | 78.00 | 87.00 | 0.00 | - | 16 | 16 | 48.70% |
| MCK240719C00520000 | 2024-05-31 2:52PM EDT | 520.00 | 48.56 | 68.00 | 76.50 | 0.00 | - | 16 | 19 | 43.10% |
| MCK240719C00530000 | 2024-05-30 10:44AM EDT | 530.00 | 41.10 | 58.00 | 66.60 | 0.00 | - | 1 | 7 | 38.94% |
| MCK240719C00540000 | 2024-06-10 1:02PM EDT | 540.00 | 52.65 | 49.00 | 57.40 | 0.00 | - | 1 | 4 | 36.13% |
| MCK240719C00550000 | 2024-06-06 10:02AM EDT | 550.00 | 39.12 | 39.00 | 46.50 | 0.00 | - | 1 | 15 | 29.80% |
| MCK240719C00560000 | 2024-06-14 12:59PM EDT | 560.00 | 37.60 | 33.60 | 36.50 | +5.90 | +18.61% | 1 | 65 | 25.18% |
| MCK240719C00570000 | 2024-06-13 11:08AM EDT | 570.00 | 23.26 | 26.30 | 29.40 | 0.00 | - | 5 | 23 | 25.01% |
| MCK240719C00580000 | 2024-06-12 12:31PM EDT | 580.00 | 14.90 | 19.60 | 20.40 | 0.00 | - | 7 | 49 | 20.92% |
| MCK240719C00590000 | 2024-06-14 3:27PM EDT | 590.00 | 14.30 | 13.50 | 14.10 | +3.50 | +32.41% | 4 | 53 | 19.66% |
| MCK240719C00600000 | 2024-06-14 3:44PM EDT | 600.00 | 9.10 | 8.50 | 9.30 | -0.90 | -9.00% | 111 | 41 | 18.97% |
| MCK240719C00610000 | 2024-06-14 3:44PM EDT | 610.00 | 5.50 | 4.90 | 5.80 | -0.60 | -9.84% | 1 | 34 | 18.52% |
| MCK240719C00620000 | 2024-06-14 2:45PM EDT | 620.00 | 3.22 | 2.55 | 3.40 | -0.05 | -1.53% | 7 | 26 | 18.18% |
| MCK240719C00630000 | 2024-06-14 12:09PM EDT | 630.00 | 1.90 | 1.30 | 2.00 | +0.80 | +72.73% | 54 | 15 | 18.28% |
| MCK240719C00640000 | 2024-06-14 2:45PM EDT | 640.00 | 0.97 | 0.60 | 2.50 | +0.02 | +2.11% | 6 | 21 | 22.67% |
| MCK240719C00650000 | 2024-06-13 1:23PM EDT | 650.00 | 0.77 | 0.25 | 3.70 | 0.00 | - | 5 | 20 | 28.77% |
| MCK240719C00680000 | 2024-06-07 9:43AM EDT | 680.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 25.77% |
| MCK240719C00690000 | 2024-05-17 9:57AM EDT | 690.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 40.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240719P00360000 | 2024-06-06 11:56AM EDT | 360.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | - | 1 | 93.40% |
| MCK240719P00450000 | 2024-05-20 3:18PM EDT | 450.00 | 0.17 | 0.05 | 4.80 | 0.00 | - | - | 1 | 57.67% |
| MCK240719P00460000 | 2024-05-30 1:45PM EDT | 460.00 | 0.45 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 54.10% |
| MCK240719P00480000 | 2024-06-14 1:20PM EDT | 480.00 | 0.65 | 0.00 | 1.00 | +0.19 | +41.30% | 14 | 28 | 38.53% |
| MCK240719P00500000 | 2024-05-28 9:59AM EDT | 500.00 | 1.50 | 0.40 | 4.60 | 0.00 | - | 20 | 21 | 46.41% |
| MCK240719P00510000 | 2024-05-31 9:50AM EDT | 510.00 | 1.97 | 0.45 | 3.80 | 0.00 | - | 2 | 14 | 39.98% |
| MCK240719P00520000 | 2024-06-06 11:56AM EDT | 520.00 | 1.06 | 0.00 | 4.70 | 0.00 | - | 1 | 21 | 38.52% |
| MCK240719P00530000 | 2024-06-10 11:07AM EDT | 530.00 | 0.95 | 0.55 | 1.35 | 0.00 | - | 1 | 19 | 24.20% |
| MCK240719P00540000 | 2024-06-12 12:57PM EDT | 540.00 | 1.74 | 0.70 | 2.45 | 0.00 | - | 1 | 8 | 24.50% |
| MCK240719P00550000 | 2024-06-11 12:50PM EDT | 550.00 | 1.90 | 1.50 | 1.95 | 0.00 | - | 2 | 26 | 19.39% |
| MCK240719P00560000 | 2024-06-13 2:29PM EDT | 560.00 | 2.82 | 2.45 | 3.00 | 0.00 | - | 4 | 77 | 18.23% |
| MCK240719P00570000 | 2024-06-13 2:33PM EDT | 570.00 | 4.60 | 4.10 | 4.70 | 0.00 | - | 12 | 20 | 17.22% |
| MCK240719P00580000 | 2024-06-14 3:44PM EDT | 580.00 | 6.95 | 6.70 | 7.40 | -0.03 | -0.43% | 1 | 137 | 16.44% |
| MCK240719P00590000 | 2024-06-14 3:44PM EDT | 590.00 | 10.80 | 10.60 | 11.40 | +0.07 | +0.65% | 1 | 47 | 15.84% |
| MCK240719P00600000 | 2024-06-07 10:12AM EDT | 600.00 | 18.10 | 15.80 | 16.60 | 0.00 | - | 1 | 2 | 14.97% |
| MCK240719P00610000 | 2024-06-10 3:04PM EDT | 610.00 | 23.00 | 20.60 | 24.80 | 0.00 | - | 5 | 6 | 16.78% |
© 2024 Yahoo. All rights reserved.