McKesson Corporation (MCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240614C00480000 | 2024-05-31 2:53PM EDT | 480.00 | 83.17 | 89.30 | 96.30 | 0.00 | - | 10 | 10 | 77.86% |
| MCK240614C00520000 | 2024-05-31 2:53PM EDT | 520.00 | 43.32 | 49.30 | 56.50 | 0.00 | - | 10 | 10 | 51.10% |
| MCK240614C00530000 | 2024-05-30 11:54AM EDT | 530.00 | 34.29 | 39.70 | 46.60 | 0.00 | - | 6 | 6 | 44.42% |
| MCK240614C00540000 | 2024-05-30 11:54AM EDT | 540.00 | 25.10 | 29.70 | 36.90 | 0.00 | - | 4 | 6 | 38.30% |
| MCK240614C00550000 | 2024-06-03 12:45PM EDT | 550.00 | 22.35 | 22.20 | 28.60 | +12.27 | +121.73% | 1 | 8 | 36.25% |
| MCK240614C00560000 | 2024-06-03 12:45PM EDT | 560.00 | 15.20 | 12.60 | 19.20 | +11.00 | +261.90% | 1 | 4 | 29.14% |
| MCK240614C00565000 | 2024-06-03 9:31AM EDT | 565.00 | 10.90 | 12.20 | 13.60 | +4.00 | +57.97% | 1 | 1 | 22.66% |
| MCK240614C00567500 | 2024-05-29 2:04PM EDT | 567.50 | 4.00 | 10.80 | 12.10 | 0.00 | - | 1 | 1 | 22.75% |
| MCK240614C00570000 | 2024-06-03 3:34PM EDT | 570.00 | 9.32 | 9.20 | 10.30 | +4.52 | +94.17% | 10 | 122 | 21.80% |
| MCK240614C00575000 | 2024-06-03 2:49PM EDT | 575.00 | 5.89 | 6.70 | 7.10 | +3.42 | +138.46% | 2 | 1 | 20.09% |
| MCK240614C00580000 | 2024-06-03 2:07PM EDT | 580.00 | 3.65 | 4.70 | 5.30 | +0.65 | +21.67% | 1 | 23 | 20.72% |
| MCK240614C00585000 | 2024-06-03 2:04PM EDT | 585.00 | 2.25 | 2.50 | 5.90 | +0.24 | +11.94% | 8 | 10 | 26.94% |
| MCK240614C00590000 | 2024-05-28 11:52AM EDT | 590.00 | 0.50 | 1.50 | 3.90 | 0.00 | - | 5 | 5 | 25.28% |
| MCK240614C00600000 | 2024-05-31 3:50PM EDT | 600.00 | 0.60 | 0.35 | 2.25 | 0.00 | - | 1 | 55 | 26.42% |
| MCK240614C00610000 | 2024-05-10 3:59PM EDT | 610.00 | 1.24 | 0.20 | 4.40 | 0.00 | - | 20 | 35 | 40.92% |
| MCK240614C00620000 | 2024-05-22 10:16AM EDT | 620.00 | 0.49 | 0.15 | 4.30 | 0.00 | - | - | 2 | 46.83% |
| MCK240614C00740000 | 2024-05-22 3:54PM EDT | 740.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 31 | 65.04% |
| MCK240614C00750000 | 2024-05-29 12:08PM EDT | 750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 88 | 57.81% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240614P00480000 | 2024-05-22 9:39AM EDT | 480.00 | 1.59 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 71.23% |
| MCK240614P00490000 | 2024-05-22 9:39AM EDT | 490.00 | 1.76 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 50.05% |
| MCK240614P00510000 | 2024-05-28 1:47PM EDT | 510.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.91% |
| MCK240614P00515000 | 2024-05-28 1:07PM EDT | 515.00 | 0.90 | 0.05 | 2.90 | 0.00 | - | 4 | 4 | 52.36% |
| MCK240614P00520000 | 2024-06-03 10:54AM EDT | 520.00 | 0.59 | 0.00 | 1.15 | -0.61 | -50.83% | 1 | 4 | 38.27% |
| MCK240614P00530000 | 2024-05-23 10:36AM EDT | 530.00 | 1.22 | 0.15 | 4.30 | 0.00 | - | 4 | 36 | 48.06% |
| MCK240614P00537500 | 2024-05-28 12:53PM EDT | 537.50 | 3.90 | 0.20 | 4.80 | 0.00 | - | 5 | 5 | 44.24% |
| MCK240614P00540000 | 2024-06-03 10:54AM EDT | 540.00 | 1.09 | 0.25 | 1.50 | -2.81 | -72.05% | 1 | 38 | 28.35% |
| MCK240614P00542500 | 2024-05-28 1:19PM EDT | 542.50 | 5.60 | 0.35 | 3.50 | 0.00 | - | 4 | 4 | 35.50% |
| MCK240614P00550000 | 2024-06-03 12:33PM EDT | 550.00 | 1.36 | 1.00 | 2.35 | -2.17 | -61.47% | 30 | 17 | 25.49% |
| MCK240614P00557500 | 2024-05-31 10:22AM EDT | 557.50 | 6.12 | 0.75 | 2.60 | 0.00 | - | 10 | 10 | 20.81% |
| MCK240614P00560000 | 2024-06-03 3:42PM EDT | 560.00 | 2.91 | 1.95 | 4.30 | -1.59 | -35.33% | 4 | 4 | 24.11% |
© 2024 Yahoo. All rights reserved.