McKesson Corporation (MCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628C00490000 | 2024-06-21 9:49AM EDT | 490.00 | 113.12 | 110.70 | 117.50 | +12.60 | +12.53% | 10 | 10 | 92.16% |
| MCK240628C00530000 | 2024-06-21 9:49AM EDT | 530.00 | 73.14 | 70.60 | 77.90 | +12.05 | +19.72% | 10 | 10 | 64.28% |
| MCK240628C00540000 | 2024-05-17 2:53PM EDT | 540.00 | 30.00 | 46.20 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240628C00550000 | 2024-06-17 3:49PM EDT | 550.00 | 49.77 | 50.50 | 58.00 | 0.00 | - | 2 | 4 | 74.62% |
| MCK240628C00560000 | 2024-06-05 11:11AM EDT | 560.00 | 22.50 | 40.80 | 47.40 | 0.00 | - | 1 | 51 | 61.74% |
| MCK240628C00570000 | 2024-06-18 10:55AM EDT | 570.00 | 26.98 | 30.90 | 38.00 | 0.00 | - | 2 | 5 | 54.77% |
| MCK240628C00572500 | 2024-06-13 1:02PM EDT | 572.50 | 18.65 | 28.50 | 35.20 | 0.00 | - | 1 | 0 | 50.85% |
| MCK240628C00575000 | 2024-06-21 10:01AM EDT | 575.00 | 28.80 | 27.40 | 32.80 | -1.30 | -4.32% | 1 | 0 | 48.74% |
| MCK240628C00580000 | 2024-06-18 10:55AM EDT | 580.00 | 23.50 | 22.40 | 27.00 | +5.92 | +33.67% | 1 | 8 | 40.07% |
| MCK240628C00585000 | 2024-06-12 10:42AM EDT | 585.00 | 8.00 | 17.10 | 21.40 | 0.00 | - | - | 1 | 32.34% |
| MCK240628C00590000 | 2024-06-21 2:59PM EDT | 590.00 | 17.22 | 13.00 | 15.90 | +5.30 | +44.46% | 25 | 21 | 25.06% |
| MCK240628C00592500 | 2024-06-14 3:57PM EDT | 592.50 | 6.47 | 10.20 | 13.90 | 0.00 | - | - | 1 | 24.35% |
| MCK240628C00600000 | 2024-06-21 3:59PM EDT | 600.00 | 7.10 | 7.00 | 7.70 | -1.10 | -13.41% | 8 | 62 | 19.61% |
| MCK240628C00605000 | 2024-06-21 2:56PM EDT | 605.00 | 6.08 | 4.30 | 4.90 | +0.33 | +5.74% | 11 | 117 | 18.80% |
| MCK240628C00610000 | 2024-06-21 1:07PM EDT | 610.00 | 2.81 | 2.45 | 2.95 | +0.11 | +4.07% | 5 | 27 | 18.57% |
| MCK240628C00620000 | 2024-06-21 11:17AM EDT | 620.00 | 1.11 | 0.75 | 1.20 | -1.00 | -47.39% | 1 | 25 | 20.45% |
| MCK240628C00630000 | 2024-06-14 12:42PM EDT | 630.00 | 1.32 | 0.30 | 1.15 | 0.00 | - | - | 6 | 27.66% |
| MCK240628C00635000 | 2024-06-13 3:11PM EDT | 635.00 | 0.45 | 0.25 | 1.50 | 0.00 | - | 19 | 19 | 33.57% |
| MCK240628C00640000 | 2024-06-20 2:44PM EDT | 640.00 | 0.92 | 0.20 | 1.50 | 0.00 | - | 1 | 6 | 37.12% |
| MCK240628C00645000 | 2024-06-18 1:15PM EDT | 645.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 40.55% |
| MCK240628C00750000 | 2024-06-21 10:15AM EDT | 750.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 16 | 62.11% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628P00380000 | 2024-06-12 9:34AM EDT | 380.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 1 | 204.30% |
| MCK240628P00390000 | 2024-06-13 3:48PM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 165.43% |
| MCK240628P00430000 | 2024-06-11 2:31PM EDT | 430.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 4 | 127.20% |
| MCK240628P00510000 | 2024-06-07 3:50PM EDT | 510.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 65.53% |
| MCK240628P00520000 | 2024-06-06 12:32PM EDT | 520.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 65.80% |
| MCK240628P00530000 | 2024-06-21 12:20PM EDT | 530.00 | 0.08 | 0.00 | 1.65 | -0.08 | -50.00% | 1 | 10 | 59.84% |
| MCK240628P00540000 | 2024-06-21 12:20PM EDT | 540.00 | 0.13 | 0.00 | 1.15 | -0.44 | -77.19% | 1 | 16 | 56.57% |
| MCK240628P00550000 | 2024-06-12 12:19PM EDT | 550.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 2 | 6 | 54.00% |
| MCK240628P00560000 | 2024-06-13 2:02PM EDT | 560.00 | 0.91 | 0.10 | 1.50 | 0.00 | - | 1 | 12 | 44.41% |
| MCK240628P00565000 | 2024-06-11 10:34AM EDT | 565.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 3 | 40.41% |
| MCK240628P00570000 | 2024-06-17 12:29PM EDT | 570.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 36.35% |
| MCK240628P00575000 | 2024-06-21 3:58PM EDT | 575.00 | 0.35 | 0.00 | 0.50 | -4.75 | -93.14% | 11 | 1 | 24.29% |
| MCK240628P00577500 | 2024-06-10 11:42AM EDT | 577.50 | 5.50 | 0.20 | 1.20 | 0.00 | - | - | 5 | 28.20% |
| MCK240628P00580000 | 2024-06-06 11:23AM EDT | 580.00 | 6.30 | 0.25 | 0.60 | 0.00 | - | 1 | 5 | 21.70% |
| MCK240628P00587500 | 2024-06-20 3:05PM EDT | 587.50 | 1.30 | 0.20 | 1.10 | 0.00 | - | 27 | 26 | 19.31% |
| MCK240628P00592500 | 2024-06-21 3:48PM EDT | 592.50 | 1.50 | 0.90 | 1.85 | -0.36 | -19.35% | 5 | 8 | 18.41% |
| MCK240628P00600000 | 2024-06-21 3:57PM EDT | 600.00 | 3.85 | 3.30 | 4.00 | -0.51 | -11.70% | 35 | 7 | 17.55% |
| MCK240628P00630000 | 2024-05-23 1:51PM EDT | 630.00 | 69.00 | 23.60 | 29.60 | 0.00 | - | - | 0 | 36.29% |
© 2024 Yahoo. All rights reserved.