McKesson Corporation (MCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
CallsforMay 10, 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 | 102.00 | 110.80 | 0.00 | - | 10 | 10 | 159.89% |
| MCK240510C00475000 | 2024-05-03 2:32PM EDT | 475.00 | 52.10 | 61.50 | 70.40 | 0.00 | - | 10 | 10 | 101.76% |
| MCK240510C00480000 | 2024-05-07 11:22AM EDT | 480.00 | 58.50 | 57.10 | 65.40 | 0.00 | - | 3 | 1 | 95.56% |
| MCK240510C00500000 | 2024-05-08 11:29AM EDT | 500.00 | 47.00 | 37.00 | 45.40 | +12.50 | +36.23% | 1 | 7 | 70.65% |
| MCK240510C00505000 | 2024-05-03 1:24PM EDT | 505.00 | 26.24 | 34.20 | 39.80 | 0.00 | - | 3 | 3 | 56.40% |
| MCK240510C00507500 | 2024-05-03 10:34AM EDT | 507.50 | 19.90 | 30.70 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| MCK240510C00510000 | 2024-05-02 11:22AM EDT | 510.00 | 26.04 | 29.40 | 34.30 | 0.00 | - | 6 | 3 | 41.99% |
| MCK240510C00515000 | 2024-05-07 10:33AM EDT | 515.00 | 26.92 | 22.30 | 30.60 | 0.00 | - | 3 | 2 | 53.54% |
| MCK240510C00520000 | 2024-05-07 3:31PM EDT | 520.00 | 27.00 | 17.30 | 25.50 | 0.00 | - | 7 | 3 | 45.89% |
| MCK240510C00525000 | 2024-05-08 9:33AM EDT | 525.00 | 35.00 | 13.50 | 19.50 | +20.35 | +138.91% | 2 | 12 | 28.96% |
| MCK240510C00527500 | 2024-05-08 10:17AM EDT | 527.50 | 24.90 | 12.00 | 15.60 | +3.35 | +15.55% | 1 | 11 | 0.00% |
| MCK240510C00530000 | 2024-05-08 2:32PM EDT | 530.00 | 11.00 | 10.60 | 12.80 | -6.50 | -37.14% | 6 | 16 | 0.00% |
| MCK240510C00532500 | 2024-05-08 12:50PM EDT | 532.50 | 10.75 | 7.20 | 10.50 | -4.45 | -29.28% | 4 | 13 | 0.00% |
| MCK240510C00535000 | 2024-05-08 2:35PM EDT | 535.00 | 6.50 | 7.10 | 8.60 | -9.50 | -59.38% | 216 | 222 | 0.00% |
| MCK240510C00537500 | 2024-05-08 3:06PM EDT | 537.50 | 5.45 | 5.40 | 6.20 | -7.22 | -56.99% | 11 | 29 | 0.00% |
| MCK240510C00540000 | 2024-05-08 2:33PM EDT | 540.00 | 3.90 | 4.20 | 4.90 | -10.00 | -71.94% | 12 | 315 | 12.51% |
| MCK240510C00542500 | 2024-05-08 3:27PM EDT | 542.50 | 3.51 | 3.10 | 3.50 | -9.19 | -72.36% | 29 | 126 | 13.89% |
| MCK240510C00545000 | 2024-05-08 3:02PM EDT | 545.00 | 2.10 | 2.20 | 2.45 | -9.47 | -81.85% | 12 | 25 | 15.02% |
| MCK240510C00547500 | 2024-05-08 11:57AM EDT | 547.50 | 3.80 | 1.30 | 3.10 | -7.20 | -65.45% | 6 | 27 | 23.67% |
| MCK240510C00550000 | 2024-05-08 3:23PM EDT | 550.00 | 1.20 | 0.40 | 1.25 | -7.90 | -86.81% | 65 | 501 | 17.57% |
| MCK240510C00555000 | 2024-05-08 11:52AM EDT | 555.00 | 0.87 | 0.35 | 1.10 | -6.25 | -87.78% | 15 | 29 | 23.66% |
| MCK240510C00560000 | 2024-05-08 3:27PM EDT | 560.00 | 0.40 | 0.30 | 0.60 | -5.50 | -93.22% | 36 | 338 | 25.15% |
| MCK240510C00565000 | 2024-05-08 2:23PM EDT | 565.00 | 0.25 | 0.20 | 0.80 | -3.85 | -93.90% | 29 | 191 | 32.96% |
| MCK240510C00570000 | 2024-05-08 12:19PM EDT | 570.00 | 0.20 | 0.10 | 0.25 | -2.90 | -93.55% | 593 | 610 | 29.74% |
| MCK240510C00575000 | 2024-05-08 12:44PM EDT | 575.00 | 0.30 | 0.05 | 0.80 | -1.65 | -84.62% | 510 | 53 | 43.60% |
| MCK240510C00580000 | 2024-05-08 12:44PM EDT | 580.00 | 0.18 | 0.05 | 0.90 | -1.27 | -87.59% | 28 | 51 | 50.00% |
| MCK240510C00585000 | 2024-05-08 12:29PM EDT | 585.00 | 0.23 | 0.05 | 0.85 | -2.71 | -92.18% | 2 | 52 | 54.25% |
| MCK240510C00590000 | 2024-05-07 3:59PM EDT | 590.00 | 1.10 | 0.05 | 0.80 | 0.00 | - | 79 | 90 | 51.22% |
| MCK240510C00595000 | 2024-04-04 9:30AM EDT | 595.00 | 2.45 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 58.25% |
| MCK240510C00600000 | 2024-05-08 2:10PM EDT | 600.00 | 0.05 | 0.05 | 0.35 | -0.41 | -89.13% | 11 | 95 | 52.69% |
| MCK240510C00605000 | 2024-05-08 10:23AM EDT | 605.00 | 0.10 | 0.05 | 4.80 | -0.05 | -33.33% | 1 | 51 | 93.43% |
| MCK240510C00610000 | 2024-05-08 3:28PM EDT | 610.00 | 0.05 | 0.05 | 0.60 | -0.20 | -80.00% | 2 | 31 | 64.75% |
| MCK240510C00620000 | 2024-05-08 11:27AM EDT | 620.00 | 0.08 | 0.00 | 0.85 | -2.31 | -96.65% | 1 | 20 | 75.49% |
PutsforMay 10, 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 | 4.30 | 0.00 | - | - | 1 | 355.57% |
| MCK240510P00470000 | 2024-05-08 9:39AM EDT | 470.00 | 0.05 | 0.00 | 1.85 | -0.15 | -75.00% | 11 | 14 | 97.71% |
| MCK240510P00475000 | 2024-05-08 9:42AM EDT | 475.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 11 | 8 | 55.08% |
| MCK240510P00480000 | 2024-05-08 3:21PM EDT | 480.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 1 | 13 | 70.07% |
| MCK240510P00485000 | 2024-05-08 10:01AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 166 | 90 | 50.98% |
| MCK240510P00490000 | 2024-05-08 10:23AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 11 | 108 | 46.88% |
| MCK240510P00495000 | 2024-05-08 12:44PM EDT | 495.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 159 | 672 | 42.77% |
| MCK240510P00500000 | 2024-05-08 3:21PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 257 | 114 | 38.67% |
| MCK240510P00505000 | 2024-05-08 12:56PM EDT | 505.00 | 0.05 | 0.05 | 0.10 | -0.90 | -94.74% | 170 | 169 | 37.99% |
| MCK240510P00507500 | 2024-05-08 3:29PM EDT | 507.50 | 0.10 | 0.00 | 0.60 | -1.36 | -93.15% | 1 | 4 | 49.07% |
| MCK240510P00510000 | 2024-05-08 10:38AM EDT | 510.00 | 0.05 | 0.05 | 0.25 | -1.55 | -96.88% | 34 | 696 | 38.97% |
| MCK240510P00512500 | 2024-05-08 9:30AM EDT | 512.50 | 0.05 | 0.05 | 2.55 | -1.90 | -97.44% | 11 | 26 | 52.83% |
| MCK240510P00515000 | 2024-05-08 12:29PM EDT | 515.00 | 0.19 | 0.05 | 1.00 | -2.02 | -91.40% | 10 | 56 | 46.22% |
| MCK240510P00517500 | 2024-05-08 9:37AM EDT | 517.50 | 0.51 | 0.05 | 1.50 | -2.14 | -80.75% | 2 | 40 | 48.51% |
| MCK240510P00520000 | 2024-05-08 2:47PM EDT | 520.00 | 0.25 | 0.10 | 0.45 | -2.75 | -91.67% | 9 | 107 | 32.81% |
| MCK240510P00522500 | 2024-05-08 9:39AM EDT | 522.50 | 0.79 | 0.15 | 1.75 | -2.81 | -78.06% | 2 | 11 | 44.03% |
| MCK240510P00525000 | 2024-05-08 3:29PM EDT | 525.00 | 0.40 | 0.20 | 0.45 | -4.10 | -91.11% | 32 | 45 | 27.25% |
| MCK240510P00527500 | 2024-05-08 11:09AM EDT | 527.50 | 0.53 | 0.30 | 0.65 | -4.37 | -89.18% | 4 | 3 | 26.88% |
| MCK240510P00530000 | 2024-05-08 3:14PM EDT | 530.00 | 0.75 | 0.05 | 0.85 | -4.75 | -86.36% | 2 | 21 | 25.83% |
| MCK240510P00532500 | 2024-05-08 11:44AM EDT | 532.50 | 0.50 | 0.85 | 1.85 | -6.10 | -92.42% | 33 | 369 | 30.20% |
| MCK240510P00535000 | 2024-05-08 3:21PM EDT | 535.00 | 1.70 | 1.35 | 1.70 | -5.55 | -76.55% | 48 | 355 | 25.27% |
| MCK240510P00537500 | 2024-05-08 1:29PM EDT | 537.50 | 1.24 | 2.15 | 2.60 | -6.96 | -84.88% | 8 | 16 | 26.55% |
| MCK240510P00540000 | 2024-05-08 1:49PM EDT | 540.00 | 2.25 | 3.20 | 3.90 | -7.05 | -75.81% | 29 | 89 | 28.81% |
| MCK240510P00542500 | 2024-05-08 3:27PM EDT | 542.50 | 4.31 | 4.50 | 5.20 | -6.39 | -59.72% | 8 | 17 | 29.96% |
| MCK240510P00550000 | 2024-05-08 11:03AM EDT | 550.00 | 3.30 | 8.60 | 10.40 | -19.70 | -85.65% | 3 | 11 | 35.11% |
© 2024 Yahoo. All rights reserved.