McKesson Corporation (MCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240816C00310000 | 2024-01-03 10:30AM EDT | 310.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCK240816C00370000 | 2024-02-12 10:37AM EDT | 370.00 | 138.50 | 164.00 | 168.40 | 0.00 | - | - | 1 | 50.14% |
| MCK240816C00410000 | 2024-02-02 11:18AM EDT | 410.00 | 109.11 | 125.30 | 129.60 | 0.00 | - | 1 | 1 | 45.22% |
| MCK240816C00420000 | 2024-04-03 10:49AM EDT | 420.00 | 127.05 | 116.50 | 121.50 | 0.00 | - | 2 | 2 | 45.25% |
| MCK240816C00440000 | 2024-02-23 3:53PM EDT | 440.00 | 91.19 | 103.00 | 107.40 | 0.00 | - | 10 | 19 | 46.92% |
| MCK240816C00450000 | 2024-04-29 9:42AM EDT | 450.00 | 102.30 | 89.00 | 93.80 | 0.00 | - | 1 | 30 | 38.98% |
| MCK240816C00460000 | 2024-03-25 12:18PM EDT | 460.00 | 88.50 | 86.20 | 90.00 | 0.00 | - | 1 | 5 | 43.10% |
| MCK240816C00470000 | 2024-03-21 10:18AM EDT | 470.00 | 76.98 | 68.00 | 71.90 | 0.00 | - | 4 | 9 | 30.26% |
| MCK240816C00480000 | 2024-04-29 9:57AM EDT | 480.00 | 74.17 | 64.20 | 67.50 | 0.00 | - | 2 | 29 | 33.38% |
| MCK240816C00490000 | 2024-03-13 9:32AM EDT | 490.00 | 64.50 | 53.50 | 57.10 | 0.00 | - | 2 | 33 | 29.51% |
| MCK240816C00500000 | 2024-04-29 2:57PM EDT | 500.00 | 55.54 | 49.90 | 52.20 | 0.00 | - | 1 | 214 | 30.96% |
| MCK240816C00510000 | 2024-04-25 9:32AM EDT | 510.00 | 50.50 | 43.40 | 47.10 | 0.00 | - | 2 | 45 | 31.66% |
| MCK240816C00520000 | 2024-05-01 9:42AM EDT | 520.00 | 33.00 | 36.40 | 39.30 | -4.85 | -12.81% | 2 | 64 | 29.50% |
| MCK240816C00530000 | 2024-04-30 11:51AM EDT | 530.00 | 34.90 | 31.80 | 33.10 | 0.00 | - | 1 | 79 | 28.42% |
| MCK240816C00540000 | 2024-05-01 11:33AM EDT | 540.00 | 28.20 | 26.70 | 27.90 | -1.80 | -6.00% | 42 | 245 | 27.82% |
| MCK240816C00550000 | 2024-05-01 11:46AM EDT | 550.00 | 23.00 | 22.10 | 23.20 | -2.11 | -8.40% | 5 | 85 | 27.22% |
| MCK240816C00560000 | 2024-04-15 9:56AM EDT | 560.00 | 18.90 | 18.30 | 19.30 | 0.00 | - | 2 | 14 | 26.91% |
| MCK240816C00570000 | 2024-04-30 2:31PM EDT | 570.00 | 17.34 | 13.10 | 16.40 | 0.00 | - | 3 | 70 | 27.09% |
| MCK240816C00580000 | 2024-04-26 2:02PM EDT | 580.00 | 16.20 | 10.40 | 13.10 | 0.00 | - | 24 | 100 | 26.48% |
| MCK240816C00590000 | 2024-04-30 11:12AM EDT | 590.00 | 9.77 | 8.00 | 10.50 | 0.00 | - | 2 | 49 | 26.14% |
| MCK240816C00600000 | 2024-04-30 11:12AM EDT | 600.00 | 7.67 | 6.10 | 8.80 | 0.00 | - | 2 | 41 | 26.39% |
| MCK240816C00620000 | 2024-04-25 11:02AM EDT | 620.00 | 5.70 | 3.40 | 6.20 | 0.00 | - | 2 | 26 | 26.95% |
| MCK240816C00640000 | 2024-04-26 2:44PM EDT | 640.00 | 3.90 | 1.65 | 3.50 | 0.00 | - | 1 | 15 | 25.93% |
| MCK240816C00660000 | 2024-04-23 11:08AM EDT | 660.00 | 2.60 | 0.70 | 2.75 | 0.00 | - | 1 | 15 | 27.32% |
| MCK240816C00680000 | 2024-03-11 12:41PM EDT | 680.00 | 1.55 | 0.80 | 2.60 | 0.00 | - | 3 | 1 | 29.71% |
| MCK240816C00700000 | 2024-03-26 3:45PM EDT | 700.00 | 1.70 | 0.25 | 1.50 | 0.00 | - | 1 | 6 | 28.96% |
| MCK240816C00720000 | 2024-04-29 9:40AM EDT | 720.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 17 | 27.83% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240816P00300000 | 2024-04-12 3:39PM EDT | 300.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 5 | 47.90% |
| MCK240816P00320000 | 2024-01-25 4:11PM EDT | 320.00 | 1.20 | 0.10 | 1.95 | 0.00 | - | 1 | 0 | 53.65% |
| MCK240816P00330000 | 2024-02-07 10:30AM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MCK240816P00340000 | 2023-12-20 10:30AM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MCK240816P00350000 | 2024-01-09 1:58PM EDT | 350.00 | 2.89 | 0.00 | 3.30 | 0.00 | - | - | 14 | 50.71% |
| MCK240816P00360000 | 2024-02-20 11:36AM EDT | 360.00 | 1.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 36.52% |
| MCK240816P00370000 | 2023-12-29 12:48PM EDT | 370.00 | 5.40 | 1.35 | 3.90 | 0.00 | - | 1 | 2 | 46.91% |
| MCK240816P00380000 | 2024-03-14 11:57AM EDT | 380.00 | 1.30 | 0.25 | 1.35 | 0.00 | - | 4 | 4 | 35.17% |
| MCK240816P00390000 | 2024-04-18 1:48PM EDT | 390.00 | 1.00 | 0.15 | 2.90 | 0.00 | - | 5 | 14 | 38.54% |
| MCK240816P00400000 | 2024-03-15 9:52AM EDT | 400.00 | 1.75 | 0.55 | 2.00 | 0.00 | - | 1 | 11 | 33.11% |
| MCK240816P00410000 | 2024-04-19 1:37PM EDT | 410.00 | 2.50 | 0.40 | 3.40 | 0.00 | - | 3 | 9 | 34.79% |
| MCK240816P00420000 | 2024-04-12 3:39PM EDT | 420.00 | 1.82 | 0.80 | 2.10 | 0.00 | - | 5 | 8 | 28.72% |
| MCK240816P00430000 | 2024-01-31 11:03AM EDT | 430.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MCK240816P00440000 | 2024-04-12 9:30AM EDT | 440.00 | 4.20 | 1.75 | 3.30 | 0.00 | - | 1 | 26 | 27.00% |
| MCK240816P00450000 | 2024-04-17 11:37AM EDT | 450.00 | 4.90 | 2.30 | 5.20 | 0.00 | - | 3 | 34 | 28.10% |
| MCK240816P00460000 | 2024-04-23 2:43PM EDT | 460.00 | 4.60 | 4.40 | 6.30 | 0.00 | - | 3 | 57 | 27.15% |
| MCK240816P00470000 | 2024-04-26 11:55AM EDT | 470.00 | 5.16 | 4.60 | 7.60 | 0.00 | - | 1 | 15 | 26.18% |
| MCK240816P00480000 | 2024-05-01 10:18AM EDT | 480.00 | 9.30 | 7.40 | 9.60 | +2.30 | +32.86% | 2 | 37 | 25.74% |
| MCK240816P00490000 | 2024-05-01 11:34AM EDT | 490.00 | 9.70 | 9.40 | 11.20 | +0.25 | +2.65% | 1 | 227 | 24.43% |
| MCK240816P00500000 | 2024-04-25 10:05AM EDT | 500.00 | 11.39 | 11.80 | 13.70 | 0.00 | - | 2 | 27 | 23.72% |
| MCK240816P00510000 | 2024-04-10 10:39AM EDT | 510.00 | 15.50 | 15.50 | 17.60 | 0.00 | - | 1 | 8 | 23.90% |
| MCK240816P00520000 | 2024-04-25 10:05AM EDT | 520.00 | 17.40 | 19.20 | 21.10 | 0.00 | - | 2 | 57 | 23.17% |
| MCK240816P00530000 | 2024-04-08 12:03PM EDT | 530.00 | 23.70 | 23.70 | 24.90 | 0.00 | - | 2 | 8 | 22.23% |
| MCK240816P00540000 | 2024-04-26 3:18PM EDT | 540.00 | 22.60 | 28.50 | 29.60 | 0.00 | - | 69 | 52 | 21.54% |
| MCK240816P00550000 | 2024-04-29 2:27PM EDT | 550.00 | 30.30 | 33.70 | 35.30 | 0.00 | - | 2 | 7 | 21.18% |
| MCK240816P00560000 | 2024-03-27 2:23PM EDT | 560.00 | 37.90 | 32.70 | 34.00 | 0.00 | - | 4 | 24 | 13.12% |
| MCK240816P00590000 | 2023-12-14 10:34AM EDT | 590.00 | 140.80 | 102.00 | 106.50 | 0.00 | - | - | 0 | 58.91% |
| MCK240816P00600000 | 2024-02-14 4:13PM EDT | 600.00 | 100.40 | 66.00 | 70.50 | 0.00 | - | 2 | 2 | 15.67% |
© 2024 Yahoo. All rights reserved.