McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 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 | 89.90 | 97.40 | -13.39 | -12.73% | 10 | 10 | 110.82% |
| MCK240510C00475000 | 2024-05-03 2:32PM EDT | 475.00 | 52.10 | 50.30 | 58.10 | -13.70 | -20.82% | 10 | 10 | 76.10% |
| MCK240510C00500000 | 2024-05-03 1:24PM EDT | 500.00 | 30.38 | 29.60 | 33.70 | -3.99 | -11.61% | 3 | 3 | 53.06% |
| MCK240510C00505000 | 2024-05-03 1:24PM EDT | 505.00 | 26.24 | 25.60 | 29.90 | -14.56 | -35.69% | 3 | 1 | 52.74% |
| MCK240510C00510000 | 2024-05-02 11:22AM EDT | 510.00 | 26.04 | 21.80 | 25.30 | 0.00 | - | 6 | 3 | 48.38% |
| MCK240510C00515000 | 2024-05-03 10:20AM EDT | 515.00 | 16.50 | 17.90 | 21.80 | +0.18 | +1.10% | - | 3 | 47.78% |
| MCK240510C00520000 | 2024-05-03 3:16PM EDT | 520.00 | 16.04 | 15.10 | 18.50 | -2.67 | -14.27% | 10 | 3 | 47.00% |
| MCK240510C00530000 | 2024-05-03 3:16PM EDT | 530.00 | 12.00 | 11.20 | 11.90 | 0.00 | - | 6 | 13 | 42.61% |
| MCK240510C00535000 | 2024-05-03 2:46PM EDT | 535.00 | 7.90 | 7.80 | 9.90 | -3.70 | -31.90% | 11 | 11 | 43.34% |
| MCK240510C00537500 | 2024-05-03 3:39PM EDT | 537.50 | 7.80 | 7.00 | 9.50 | -2.00 | -20.41% | 10 | 11 | 45.42% |
| MCK240510C00540000 | 2024-05-03 3:39PM EDT | 540.00 | 6.90 | 5.90 | 7.60 | -0.70 | -9.21% | 10 | 5 | 41.94% |
| MCK240510C00542500 | 2024-05-03 3:39PM EDT | 542.50 | 5.90 | 5.20 | 7.40 | -0.90 | -13.24% | 4 | 104 | 44.29% |
| MCK240510C00545000 | 2024-05-03 2:18PM EDT | 545.00 | 4.70 | 4.40 | 7.80 | -6.20 | -56.88% | 4 | 2 | 48.76% |
| MCK240510C00547500 | 2024-05-03 12:34PM EDT | 547.50 | 4.00 | 3.80 | 4.80 | -0.95 | -19.19% | 5 | 4 | 39.91% |
| MCK240510C00550000 | 2024-05-03 2:18PM EDT | 550.00 | 3.50 | 3.40 | 4.20 | -0.60 | -14.63% | 18 | 9 | 39.94% |
| MCK240510C00555000 | 2024-05-02 1:49PM EDT | 555.00 | 2.53 | 2.35 | 3.10 | -0.62 | -19.68% | 12 | 11 | 39.62% |
| MCK240510C00560000 | 2024-05-02 11:00AM EDT | 560.00 | 2.98 | 1.65 | 2.65 | 0.00 | - | 1 | 2 | 41.63% |
| MCK240510C00570000 | 2024-05-02 1:15PM EDT | 570.00 | 1.25 | 0.60 | 1.85 | 0.00 | - | 10 | 13 | 44.58% |
| MCK240510C00575000 | 2024-04-26 1:22PM EDT | 575.00 | 2.80 | 0.50 | 1.70 | 0.00 | - | 1 | 2 | 47.11% |
| MCK240510C00580000 | 2024-05-02 12:06PM EDT | 580.00 | 0.75 | 0.30 | 2.35 | 0.00 | - | 1 | 2 | 55.29% |
| MCK240510C00590000 | 2024-04-24 2:40PM EDT | 590.00 | 1.07 | 0.15 | 1.60 | 0.00 | - | - | 6 | 56.42% |
| MCK240510C00595000 | 2024-04-04 9:30AM EDT | 595.00 | 2.45 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 53.64% |
| MCK240510C00600000 | 2024-05-03 2:50PM EDT | 600.00 | 0.25 | 0.25 | 1.00 | -1.11 | -81.62% | 49 | 32 | 51.61% |
| MCK240510C00605000 | 2024-03-28 11:47AM EDT | 605.00 | 1.92 | 0.30 | 1.35 | 0.00 | - | 30 | 30 | 57.23% |
| MCK240510C00610000 | 2024-04-05 3:26PM EDT | 610.00 | 1.13 | 0.00 | 1.85 | 0.00 | - | 10 | 10 | 61.33% |
| MCK240510C00620000 | 2024-04-05 3:26PM EDT | 620.00 | 0.86 | 0.00 | 1.55 | 0.00 | - | 10 | 10 | 64.62% |
Putsfor10 May 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 | 1.35 | 0.00 | - | - | 1 | 184.18% |
| MCK240510P00470000 | 2024-05-03 12:56PM EDT | 470.00 | 0.55 | 0.20 | 3.10 | -0.45 | -45.00% | 10 | 2 | 61.91% |
| MCK240510P00475000 | 2024-05-03 9:55AM EDT | 475.00 | 0.63 | 0.30 | 1.20 | -0.62 | -49.60% | 2 | 3 | 53.31% |
| MCK240510P00480000 | 2024-05-02 9:59AM EDT | 480.00 | 0.78 | 0.40 | 1.35 | +0.08 | +11.43% | 2 | 5 | 50.67% |
| MCK240510P00485000 | 2024-05-03 3:56PM EDT | 485.00 | 1.15 | 0.70 | 1.40 | -0.90 | -43.90% | 29 | 7 | 46.95% |
| MCK240510P00490000 | 2024-05-03 1:18PM EDT | 490.00 | 1.71 | 1.05 | 2.30 | +0.51 | +42.50% | 25 | 12 | 49.29% |
| MCK240510P00495000 | 2024-05-03 3:12PM EDT | 495.00 | 2.20 | 1.50 | 2.65 | +0.70 | +46.67% | 13 | 596 | 46.78% |
| MCK240510P00500000 | 2024-05-03 11:34AM EDT | 500.00 | 3.60 | 2.15 | 3.90 | -0.33 | -8.40% | 13 | 21 | 48.51% |
| MCK240510P00505000 | 2024-05-01 10:04AM EDT | 505.00 | 5.84 | 3.20 | 5.00 | 0.00 | - | 1 | 2 | 48.21% |
| MCK240510P00510000 | 2024-05-03 3:01PM EDT | 510.00 | 5.26 | 3.80 | 6.10 | +1.49 | +39.52% | 660 | 6 | 47.00% |
| MCK240510P00515000 | 2024-05-03 2:27PM EDT | 515.00 | 7.58 | 4.70 | 8.30 | +2.82 | +59.24% | 13 | 5 | 49.13% |
| MCK240510P00517500 | 2024-05-03 11:22AM EDT | 517.50 | 9.00 | 6.40 | 8.90 | +3.00 | +50.00% | 12 | 3 | 47.91% |
| MCK240510P00520000 | 2024-05-03 10:20AM EDT | 520.00 | 8.40 | 6.60 | 9.10 | +1.60 | +23.53% | 1 | 7 | 45.07% |
| MCK240510P00522500 | 2024-05-02 10:56AM EDT | 522.50 | 7.10 | 6.00 | 10.90 | 0.00 | - | 2 | 7 | 47.69% |
| MCK240510P00525000 | 2024-05-03 3:55PM EDT | 525.00 | 10.30 | 9.90 | 10.40 | +1.80 | +21.18% | 22 | 14 | 42.03% |
| MCK240510P00530000 | 2024-05-03 3:32PM EDT | 530.00 | 12.60 | 12.00 | 12.50 | +1.70 | +15.60% | 2 | 7 | 40.77% |
| MCK240510P00535000 | 2024-05-03 3:58PM EDT | 535.00 | 16.10 | 13.50 | 16.60 | +2.13 | +15.25% | 351 | 579 | 45.28% |
| MCK240510P00537500 | 2024-05-02 11:52AM EDT | 537.50 | 16.15 | 15.20 | 18.30 | 0.00 | - | 1 | 12 | 45.99% |
© 2024 Yahoo. All rights reserved.