McKesson Corporation (MCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 92.20 | 99.90 | 0.00 | - | 16 | 16 | 59.08% |
| MCK240719C00520000 | 2024-06-17 9:30AM EDT | 520.00 | 74.25 | 82.70 | 90.00 | 0.00 | - | 3 | 19 | 54.54% |
| MCK240719C00530000 | 2024-06-18 3:04PM EDT | 530.00 | 76.97 | 71.60 | 80.00 | 0.00 | - | 1 | 7 | 49.71% |
| MCK240719C00540000 | 2024-06-18 3:04PM EDT | 540.00 | 67.37 | 62.00 | 70.00 | 0.00 | - | 1 | 5 | 44.87% |
| MCK240719C00550000 | 2024-06-18 2:58PM EDT | 550.00 | 56.60 | 52.60 | 60.00 | 0.00 | - | 2 | 14 | 39.98% |
| MCK240719C00560000 | 2024-06-18 3:10PM EDT | 560.00 | 45.50 | 45.10 | 50.80 | 0.00 | - | 54 | 28 | 36.73% |
| MCK240719C00570000 | 2024-06-17 12:07PM EDT | 570.00 | 31.66 | 35.70 | 41.00 | 0.00 | - | 2 | 23 | 31.94% |
| MCK240719C00580000 | 2024-06-20 12:57PM EDT | 580.00 | 30.00 | 27.30 | 31.50 | 0.00 | - | 2 | 48 | 27.44% |
| MCK240719C00590000 | 2024-06-21 11:41AM EDT | 590.00 | 20.50 | 18.90 | 21.60 | -0.80 | -3.76% | 5 | 51 | 21.79% |
| MCK240719C00600000 | 2024-06-21 2:05PM EDT | 600.00 | 14.40 | 13.30 | 14.00 | -0.45 | -3.03% | 6 | 149 | 18.99% |
| MCK240719C00610000 | 2024-06-21 3:30PM EDT | 610.00 | 8.50 | 8.00 | 8.70 | -1.20 | -12.37% | 64 | 211 | 17.99% |
| MCK240719C00620000 | 2024-06-21 3:57PM EDT | 620.00 | 4.50 | 4.10 | 4.60 | -1.30 | -22.41% | 156 | 67 | 16.67% |
| MCK240719C00630000 | 2024-06-21 3:28PM EDT | 630.00 | 2.75 | 1.90 | 2.35 | -0.15 | -5.17% | 26 | 56 | 16.32% |
| MCK240719C00640000 | 2024-06-18 12:46PM EDT | 640.00 | 1.45 | 0.90 | 1.55 | -0.15 | -9.37% | 1 | 39 | 17.66% |
| MCK240719C00650000 | 2024-06-18 12:46PM EDT | 650.00 | 1.11 | 0.05 | 1.00 | 0.00 | - | 5 | 16 | 18.74% |
| MCK240719C00670000 | 2024-06-18 12:46PM EDT | 670.00 | 0.74 | 0.20 | 1.50 | 0.00 | - | 114 | 84 | 26.62% |
| MCK240719C00680000 | 2024-06-17 1:14PM EDT | 680.00 | 0.50 | 0.15 | 0.70 | 0.00 | - | 4 | 6 | 25.15% |
| MCK240719C00690000 | 2024-05-17 9:57AM EDT | 690.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 40.79% |
PutsforJuly 19, 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 | 2.60 | 0.00 | - | - | 1 | 98.75% |
| MCK240719P00450000 | 2024-05-20 3:18PM EDT | 450.00 | 0.17 | 0.05 | 4.80 | 0.00 | - | - | 1 | 68.63% |
| MCK240719P00460000 | 2024-05-30 1:45PM EDT | 460.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.26% |
| MCK240719P00480000 | 2024-06-14 1:20PM EDT | 480.00 | 0.65 | 0.05 | 5.30 | 0.00 | - | 14 | 42 | 57.40% |
| MCK240719P00500000 | 2024-05-28 9:59AM EDT | 500.00 | 1.50 | 0.20 | 1.50 | 0.00 | - | 20 | 21 | 43.12% |
| MCK240719P00510000 | 2024-06-18 2:59PM EDT | 510.00 | 0.60 | 0.25 | 1.25 | 0.00 | - | 2 | 14 | 37.92% |
| MCK240719P00520000 | 2024-06-06 11:56AM EDT | 520.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 35.71% |
| MCK240719P00530000 | 2024-06-20 10:23AM EDT | 530.00 | 0.80 | 0.35 | 1.00 | 0.00 | - | 2 | 18 | 29.32% |
| MCK240719P00540000 | 2024-06-21 9:41AM EDT | 540.00 | 0.86 | 0.35 | 1.05 | -0.88 | -50.57% | 1 | 8 | 26.15% |
| MCK240719P00550000 | 2024-06-21 9:41AM EDT | 550.00 | 1.02 | 0.40 | 1.50 | -0.20 | -16.39% | 1 | 27 | 24.66% |
| MCK240719P00560000 | 2024-06-18 10:37AM EDT | 560.00 | 1.90 | 0.40 | 1.30 | 0.00 | - | 5 | 72 | 20.17% |
| MCK240719P00570000 | 2024-06-20 2:23PM EDT | 570.00 | 1.74 | 1.45 | 1.85 | 0.00 | - | 12 | 43 | 18.23% |
| MCK240719P00580000 | 2024-06-20 2:27PM EDT | 580.00 | 2.80 | 1.30 | 3.20 | 0.00 | - | 1 | 156 | 17.36% |
| MCK240719P00590000 | 2024-06-20 1:41PM EDT | 590.00 | 5.59 | 4.50 | 5.30 | 0.00 | - | 16 | 62 | 16.35% |
| MCK240719P00600000 | 2024-06-21 3:27PM EDT | 600.00 | 8.20 | 7.70 | 8.70 | +0.18 | +2.24% | 18 | 37 | 15.58% |
| MCK240719P00610000 | 2024-06-17 1:15PM EDT | 610.00 | 17.90 | 12.30 | 13.50 | 0.00 | - | 1 | 7 | 14.66% |
© 2024 Yahoo. All rights reserved.