McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510C00435000 | 2024-05-03 2:32PM EDT | 435.00 | 91.80 | 118.50 | 127.00 | 0.00 | - | 10 | 10 | 343.85% |
| MCK240510C00475000 | 2024-05-03 2:32PM EDT | 475.00 | 52.10 | 79.00 | 87.00 | 0.00 | - | 10 | 10 | 246.68% |
| MCK240510C00480000 | 2024-05-07 11:22AM EDT | 480.00 | 58.50 | 74.20 | 82.00 | 0.00 | - | 3 | 1 | 234.72% |
| MCK240510C00500000 | 2024-05-10 10:03AM EDT | 500.00 | 58.30 | 54.00 | 62.00 | +14.60 | +33.41% | 3 | 6 | 186.94% |
| MCK240510C00505000 | 2024-05-03 1:24PM EDT | 505.00 | 26.24 | 49.10 | 57.00 | 0.00 | - | 3 | 3 | 174.93% |
| MCK240510C00507500 | 2024-05-03 10:34AM EDT | 507.50 | 19.90 | 46.60 | 54.30 | 0.00 | - | 1 | 1 | 165.63% |
| MCK240510C00510000 | 2024-05-02 11:22AM EDT | 510.00 | 26.04 | 44.00 | 52.00 | 0.00 | - | 6 | 3 | 162.84% |
| MCK240510C00515000 | 2024-05-07 10:33AM EDT | 515.00 | 26.92 | 39.30 | 46.80 | 0.00 | - | 3 | 2 | 147.61% |
| MCK240510C00520000 | 2024-05-07 3:31PM EDT | 520.00 | 27.00 | 34.10 | 42.00 | 0.00 | - | 7 | 3 | 138.43% |
| MCK240510C00525000 | 2024-05-08 9:33AM EDT | 525.00 | 35.00 | 29.00 | 37.00 | 0.00 | - | 2 | 12 | 126.00% |
| MCK240510C00527500 | 2024-05-08 10:17AM EDT | 527.50 | 24.90 | 26.50 | 34.50 | 0.00 | - | 1 | 10 | 119.73% |
| MCK240510C00530000 | 2024-05-10 2:38PM EDT | 530.00 | 28.30 | 28.00 | 32.10 | +3.87 | +18.82% | 1 | 13 | 84.33% |
| MCK240510C00532500 | 2024-05-08 12:50PM EDT | 532.50 | 10.75 | 23.00 | 29.40 | 0.00 | - | 4 | 12 | 105.69% |
| MCK240510C00535000 | 2024-05-10 10:22AM EDT | 535.00 | 24.03 | 20.60 | 25.50 | +14.71 | +157.83% | 2 | 61 | 80.42% |
| MCK240510C00537500 | 2024-05-10 2:03PM EDT | 537.50 | 20.40 | 18.10 | 23.00 | +12.50 | +158.23% | 7 | 29 | 74.54% |
| MCK240510C00540000 | 2024-05-10 10:23AM EDT | 540.00 | 18.64 | 14.30 | 21.80 | +4.64 | +33.14% | 2 | 310 | 84.86% |
| MCK240510C00542500 | 2024-05-10 1:24PM EDT | 542.50 | 15.30 | 14.50 | 16.90 | +4.50 | +41.67% | 110 | 115 | 46.00% |
| MCK240510C00545000 | 2024-05-10 1:19PM EDT | 545.00 | 14.02 | 9.00 | 16.40 | +5.89 | +72.45% | 18 | 27 | 66.80% |
| MCK240510C00547500 | 2024-05-10 1:19PM EDT | 547.50 | 11.52 | 8.80 | 13.80 | +5.59 | +94.27% | 15 | 26 | 58.79% |
| MCK240510C00550000 | 2024-05-10 12:04PM EDT | 550.00 | 8.98 | 8.20 | 9.60 | +2.86 | +46.73% | 5 | 108 | 32.52% |
| MCK240510C00555000 | 2024-05-10 2:29PM EDT | 555.00 | 3.12 | 3.20 | 4.80 | +0.56 | +21.87% | 381 | 502 | 21.85% |
| MCK240510C00560000 | 2024-05-10 1:01PM EDT | 560.00 | 0.50 | 0.05 | 0.90 | -0.33 | -39.76% | 10 | 337 | 12.53% |
| MCK240510C00565000 | 2024-05-09 3:20PM EDT | 565.00 | 0.22 | 0.05 | 0.30 | -0.04 | -15.38% | 3 | 175 | 17.97% |
| MCK240510C00570000 | 2024-05-09 1:52PM EDT | 570.00 | 0.10 | 0.05 | 0.60 | -0.06 | -37.50% | 1 | 384 | 33.13% |
| MCK240510C00575000 | 2024-05-10 2:43PM EDT | 575.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 391 | 523 | 29.20% |
| MCK240510C00580000 | 2024-05-10 2:42PM EDT | 580.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 6 | 46 | 49.76% |
| MCK240510C00585000 | 2024-05-10 2:41PM EDT | 585.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 5 | 50 | 54.74% |
| MCK240510C00590000 | 2024-05-09 10:08AM EDT | 590.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 49.81% |
| MCK240510C00595000 | 2024-04-04 9:30AM EDT | 595.00 | 2.45 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 75.88% |
| MCK240510C00600000 | 2024-05-08 2:10PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 52.73% |
| MCK240510C00605000 | 2024-05-08 10:23AM EDT | 605.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 62.89% |
| MCK240510C00610000 | 2024-05-10 9:52AM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 74 | 63.67% |
| MCK240510C00615000 | 2024-05-09 9:43AM EDT | 615.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 68.75% |
| MCK240510C00620000 | 2024-05-09 9:43AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 109 | 74.22% |
| MCK240510C00630000 | 2024-05-09 9:42AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 97 | 84.38% |
| MCK240510C00640000 | 2024-05-07 11:26AM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 21 | 100.78% |
| MCK240510C00650000 | 2024-05-08 11:15AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| MCK240510C00660000 | 2024-05-08 9:58AM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 572 | 112.50% |
| MCK240510C00670000 | 2024-05-08 9:49AM EDT | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 14 | 121.88% |
| MCK240510C00680000 | 2024-05-08 9:45AM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 59 | 130.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510P00310000 | 2024-04-24 10:50AM EDT | 310.00 | 0.48 | 0.00 | 4.20 | 0.00 | - | - | 1 | 635.25% |
| MCK240510P00375000 | 2024-05-07 11:53AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 256.25% |
| MCK240510P00385000 | 2024-05-07 12:17PM EDT | 385.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 431.15% |
| MCK240510P00400000 | 2024-05-07 1:38PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 36 | 217.19% |
| MCK240510P00405000 | 2024-05-07 1:38PM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 209.38% |
| MCK240510P00420000 | 2024-05-07 3:27PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 67 | 187.50% |
| MCK240510P00440000 | 2024-05-07 12:13PM EDT | 440.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 11 | 183.59% |
| MCK240510P00450000 | 2024-05-07 3:51PM EDT | 450.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 68 | 167.97% |
| MCK240510P00455000 | 2024-05-10 10:55AM EDT | 455.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 5 | 138.28% |
| MCK240510P00460000 | 2024-05-07 3:13PM EDT | 460.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 131.25% |
| MCK240510P00465000 | 2024-05-08 9:48AM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 220 | 125.00% |
| MCK240510P00470000 | 2024-05-08 9:39AM EDT | 470.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 11 | 25 | 187.89% |
| MCK240510P00475000 | 2024-05-08 9:48AM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 111.72% |
| MCK240510P00480000 | 2024-05-08 3:21PM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 113.28% |
| MCK240510P00485000 | 2024-05-09 1:04PM EDT | 485.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 242 | 98.44% |
| MCK240510P00490000 | 2024-05-10 9:48AM EDT | 490.00 | 0.05 | 0.00 | 1.15 | -0.09 | -64.29% | 5 | 108 | 140.63% |
| MCK240510P00495000 | 2024-05-09 2:32PM EDT | 495.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 768 | 85.94% |
| MCK240510P00500000 | 2024-05-09 11:27AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 232 | 78.91% |
| MCK240510P00505000 | 2024-05-10 9:46AM EDT | 505.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 4 | 173 | 72.66% |
| MCK240510P00507500 | 2024-05-10 9:44AM EDT | 507.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 75.00% |
| MCK240510P00510000 | 2024-05-09 3:20PM EDT | 510.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 663 | 75.39% |
| MCK240510P00512500 | 2024-05-10 9:51AM EDT | 512.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 26 | 63.28% |
| MCK240510P00515000 | 2024-05-09 3:39PM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 49 | 60.16% |
| MCK240510P00517500 | 2024-05-08 9:37AM EDT | 517.50 | 0.51 | 0.00 | 0.60 | 0.00 | - | 2 | 39 | 80.08% |
| MCK240510P00520000 | 2024-05-09 2:57PM EDT | 520.00 | 1.26 | 0.00 | 0.70 | +1.21 | +2,420.00% | 1 | 94 | 78.03% |
| MCK240510P00522500 | 2024-05-08 9:39AM EDT | 522.50 | 0.79 | 0.00 | 0.60 | 0.00 | - | 2 | 11 | 71.68% |
| MCK240510P00525000 | 2024-05-08 3:46PM EDT | 525.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 65 | 67 | 76.86% |
| MCK240510P00527500 | 2024-05-10 11:33AM EDT | 527.50 | 0.07 | 0.00 | 0.15 | -0.46 | -86.79% | 1 | 2 | 50.39% |
| MCK240510P00530000 | 2024-05-10 11:53AM EDT | 530.00 | 0.05 | 0.00 | 0.25 | -0.19 | -79.17% | 2 | 20 | 50.59% |
| MCK240510P00532500 | 2024-05-10 2:06PM EDT | 532.50 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 9 | 365 | 48.15% |
| MCK240510P00535000 | 2024-05-10 2:06PM EDT | 535.00 | 0.12 | 0.00 | 0.10 | -0.06 | -33.33% | 10 | 353 | 41.41% |
| MCK240510P00537500 | 2024-05-09 9:38AM EDT | 537.50 | 0.76 | 0.00 | 2.60 | 0.00 | - | 1 | 17 | 66.80% |
| MCK240510P00540000 | 2024-05-09 2:06PM EDT | 540.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 11 | 89 | 46.68% |
| MCK240510P00542500 | 2024-05-08 3:28PM EDT | 542.50 | 0.50 | 0.00 | 0.15 | -3.74 | -88.21% | 1 | 14 | 32.13% |
| MCK240510P00545000 | 2024-05-10 10:14AM EDT | 545.00 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 1 | 14 | 29.64% |
| MCK240510P00547500 | 2024-05-09 3:59PM EDT | 547.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 26.56% |
| MCK240510P00550000 | 2024-05-10 12:21PM EDT | 550.00 | 0.22 | 0.05 | 0.25 | -0.25 | -53.19% | 12 | 24 | 21.88% |
| MCK240510P00555000 | 2024-05-09 3:59PM EDT | 555.00 | 2.30 | 0.00 | 0.40 | 0.00 | - | 6 | 13 | 13.92% |
| MCK240510P00560000 | 2024-05-10 1:40PM EDT | 560.00 | 3.00 | 0.70 | 3.60 | -3.20 | -51.61% | 4 | 1 | 24.81% |
© 2024 Yahoo. All rights reserved.