McKesson Corporation (MCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510C00500000 | 2024-05-08 11:29AM EDT | 2024-05-10 | 47.00 | 39.70 | 47.70 | +12.50 | +36.23% | 1 | 7 | 96.18% |
| MCK240517C00500000 | 2024-05-08 2:36PM EDT | 2024-05-17 | 40.13 | 41.60 | 46.60 | -2.31 | -5.44% | 8 | 176 | 47.34% |
| MCK240524C00500000 | 2024-05-08 12:11PM EDT | 2024-05-24 | 46.80 | 40.20 | 49.90 | +4.04 | +9.45% | 1 | 2 | 47.64% |
| MCK240531C00500000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 49.70 | 42.50 | 49.90 | 0.00 | - | 3 | 4 | 40.09% |
| MCK240607C00500000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 35.00 | 42.10 | 50.50 | 0.00 | - | 1 | 1 | 36.64% |
| MCK240621C00500000 | 2024-05-08 9:41AM EDT | 2024-06-21 | 59.59 | 46.30 | 50.70 | +17.35 | +41.07% | 16 | 5 | 30.78% |
| MCK240816C00500000 | 2024-04-29 2:57PM EDT | 2024-08-16 | 55.54 | 55.90 | 60.90 | 0.00 | - | 1 | 214 | 31.86% |
| MCK241115C00500000 | 2024-03-25 12:18PM EDT | 2024-11-15 | 68.20 | 66.20 | 68.90 | 0.00 | - | 1 | 1 | 28.99% |
| MCK250117C00500000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 70.45 | 74.20 | 79.10 | 0.00 | - | 1 | 244 | 31.44% |
| MCK250620C00500000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 88.10 | 88.00 | 97.00 | 0.00 | - | 3 | 3 | 33.37% |
| MCK260116C00500000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 101.71 | 106.50 | 115.00 | 0.00 | - | 1 | 89 | 34.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510P00500000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 257 | 114 | 38.48% |
| MCK240517P00500000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.90 | -0.15 | -21.43% | 128 | 1,594 | 34.11% |
| MCK240524P00500000 | 2024-05-08 11:10AM EDT | 2024-05-24 | 1.49 | 0.20 | 1.85 | -2.41 | -61.79% | 10 | 17 | 31.42% |
| MCK240531P00500000 | 2024-05-06 12:18PM EDT | 2024-05-31 | 3.20 | 0.15 | 2.80 | 0.00 | - | 21 | 20 | 29.93% |
| MCK240621P00500000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 2.24 | 1.25 | 2.35 | -1.15 | -33.92% | 13 | 33 | 20.70% |
| MCK240816P00500000 | 2024-05-08 11:04AM EDT | 2024-08-16 | 5.65 | 6.70 | 8.20 | -4.35 | -43.50% | 6 | 26 | 21.90% |
| MCK241115P00500000 | 2024-04-08 12:06PM EDT | 2024-11-15 | 19.40 | 12.60 | 15.60 | 0.00 | - | - | 3 | 21.84% |
| MCK250117P00500000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 20.00 | 16.30 | 19.30 | 0.00 | - | 1 | 146 | 21.37% |
| MCK260116P00500000 | 2024-03-26 10:44AM EDT | 2026-01-16 | 36.40 | 33.20 | 37.50 | 0.00 | - | 4 | 6 | 20.99% |
© 2024 Yahoo. All rights reserved.