McKesson Corporation (MCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510C00540000 | 2024-05-08 3:42PM EDT | 2024-05-10 | 5.00 | 5.40 | 6.50 | -8.90 | -64.03% | 14 | 315 | 27.91% |
| MCK240517C00540000 | 2024-05-08 1:19PM EDT | 2024-05-17 | 10.30 | 8.30 | 9.20 | -4.80 | -31.79% | 1 | 233 | 21.37% |
| MCK240524C00540000 | 2024-05-07 12:25PM EDT | 2024-05-24 | 14.12 | 7.80 | 11.30 | 0.00 | - | 4 | 6 | 20.73% |
| MCK240531C00540000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 17.69 | 10.20 | 14.80 | +6.72 | +61.26% | 3 | 5 | 23.80% |
| MCK240607C00540000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 16.91 | 13.10 | 17.10 | 0.00 | - | 3 | 5 | 24.57% |
| MCK240621C00540000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 15.40 | 16.80 | 17.80 | -3.05 | -16.53% | 33 | 68 | 21.23% |
| MCK240816C00540000 | 2024-05-08 9:39AM EDT | 2024-08-16 | 38.81 | 29.80 | 32.70 | +7.91 | +25.60% | 8 | 287 | 27.29% |
| MCK241115C00540000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 36.72 | 41.30 | 47.80 | 0.00 | - | 8 | 15 | 29.45% |
| MCK250117C00540000 | 2024-05-08 9:43AM EDT | 2025-01-17 | 59.40 | 49.00 | 53.50 | +13.30 | +28.85% | 2 | 136 | 28.72% |
| MCK250620C00540000 | 2024-03-21 3:46PM EDT | 2025-06-20 | 66.50 | 58.00 | 62.90 | 0.00 | - | 1 | 0 | 26.80% |
| MCK260116C00540000 | 2024-05-08 11:48AM EDT | 2026-01-16 | 89.40 | 83.90 | 91.00 | +0.40 | +0.45% | 1 | 108 | 31.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240510P00540000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 2.50 | 1.80 | 2.60 | -6.80 | -73.12% | 34 | 89 | 25.99% |
| MCK240517P00540000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 4.30 | 4.10 | 5.00 | -5.50 | -56.12% | 33 | 43 | 19.59% |
| MCK240524P00540000 | 2024-04-30 10:16AM EDT | 2024-05-24 | 15.95 | 4.40 | 8.30 | 0.00 | - | 2 | 3 | 22.10% |
| MCK240621P00540000 | 2024-05-08 2:51PM EDT | 2024-06-21 | 11.90 | 10.50 | 11.50 | -3.83 | -24.35% | 95 | 88 | 17.63% |
| MCK240816P00540000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 30.60 | 18.50 | 21.50 | 0.00 | - | 2 | 54 | 20.58% |
| MCK241115P00540000 | 2024-05-08 2:36PM EDT | 2024-11-15 | 30.10 | 25.00 | 30.00 | -0.20 | -0.66% | 8 | 7 | 20.35% |
| MCK250117P00540000 | 2024-05-08 2:01PM EDT | 2025-01-17 | 31.26 | 29.80 | 33.30 | -1.94 | -5.84% | 9 | 66 | 19.48% |
| MCK250620P00540000 | 2024-04-04 11:37AM EDT | 2025-06-20 | 43.30 | 41.80 | 51.00 | 0.00 | - | 84 | 87 | 23.17% |
| MCK260116P00540000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 47.73 | 43.60 | 51.00 | 0.00 | - | 4 | 16 | 18.83% |
© 2024 Yahoo. All rights reserved.