McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621C00480000 | 2024-06-14 9:59AM EDT | 480.00 | 110.34 | 106.50 | 114.00 | +3.29 | +3.07% | 10 | 10 | 75.29% |
| MCK240621C00485000 | 2024-05-30 10:04AM EDT | 485.00 | 73.30 | 101.60 | 108.80 | 0.00 | - | 1 | 1 | 70.12% |
| MCK240621C00490000 | 2024-05-13 11:35AM EDT | 490.00 | 73.80 | 92.40 | 99.30 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240621C00500000 | 2024-05-31 2:52PM EDT | 500.00 | 63.12 | 86.60 | 93.90 | 0.00 | - | 16 | 18 | 62.16% |
| MCK240621C00510000 | 2024-06-14 12:37PM EDT | 510.00 | 80.73 | 76.70 | 84.00 | -2.00 | -2.42% | 13 | 43 | 58.30% |
| MCK240621C00520000 | 2024-06-14 12:19PM EDT | 520.00 | 70.80 | 66.80 | 74.00 | -1.87 | -2.57% | 22 | 61 | 52.69% |
| MCK240621C00530000 | 2024-06-13 3:43PM EDT | 530.00 | 61.95 | 56.90 | 64.10 | 0.00 | - | 3 | 39 | 78.59% |
| MCK240621C00540000 | 2024-06-13 3:17PM EDT | 540.00 | 52.56 | 47.10 | 54.30 | 0.00 | - | 5 | 53 | 70.09% |
| MCK240621C00547500 | 2024-05-29 3:01PM EDT | 547.50 | 16.30 | 39.70 | 46.30 | 0.00 | - | 1 | 0 | 60.01% |
| MCK240621C00550000 | 2024-06-13 3:59PM EDT | 550.00 | 42.57 | 37.00 | 44.00 | 0.00 | - | 2 | 53 | 58.64% |
| MCK240621C00552500 | 2024-05-29 10:07AM EDT | 552.50 | 11.40 | 34.50 | 41.10 | 0.00 | - | 1 | 6 | 54.07% |
| MCK240621C00555000 | 2024-05-31 11:14AM EDT | 555.00 | 14.70 | 32.20 | 39.40 | 0.00 | - | 1 | 21 | 55.69% |
| MCK240621C00560000 | 2024-06-12 11:58AM EDT | 560.00 | 24.23 | 27.30 | 34.50 | 0.00 | - | 4 | 382 | 51.04% |
| MCK240621C00565000 | 2024-06-12 11:42AM EDT | 565.00 | 19.00 | 22.50 | 28.10 | 0.00 | - | 2 | 56 | 39.27% |
| MCK240621C00570000 | 2024-06-14 9:58AM EDT | 570.00 | 21.21 | 17.60 | 24.30 | +2.21 | +11.63% | 1 | 116 | 39.52% |
| MCK240621C00575000 | 2024-06-14 10:05AM EDT | 575.00 | 13.60 | 14.70 | 18.60 | -3.61 | -20.98% | 1 | 8 | 31.12% |
| MCK240621C00580000 | 2024-06-14 2:55PM EDT | 580.00 | 12.70 | 11.10 | 12.80 | +0.40 | +3.25% | 1 | 155 | 22.32% |
| MCK240621C00582500 | 2024-06-12 1:02PM EDT | 582.50 | 5.57 | 9.00 | 10.90 | 0.00 | - | - | 3 | 21.70% |
| MCK240621C00585000 | 2024-06-14 11:52AM EDT | 585.00 | 9.13 | 7.00 | 9.10 | +2.26 | +32.90% | 13 | 201 | 21.03% |
| MCK240621C00587500 | 2024-06-14 1:59PM EDT | 587.50 | 6.65 | 6.20 | 6.90 | -1.95 | -22.67% | 4 | 3 | 18.56% |
| MCK240621C00590000 | 2024-06-14 3:50PM EDT | 590.00 | 4.70 | 4.80 | 5.50 | -0.70 | -12.96% | 7 | 252 | 18.31% |
| MCK240621C00592500 | 2024-06-14 12:36PM EDT | 592.50 | 5.00 | 3.60 | 4.30 | -0.30 | -5.66% | 4 | 1 | 18.12% |
| MCK240621C00595000 | 2024-06-14 12:32PM EDT | 595.00 | 3.70 | 2.65 | 3.40 | +0.50 | +15.62% | 4 | 47 | 18.36% |
| MCK240621C00600000 | 2024-06-14 3:15PM EDT | 600.00 | 1.30 | 0.35 | 2.15 | -1.01 | -43.72% | 16 | 128 | 19.23% |
| MCK240621C00605000 | 2024-06-14 12:59PM EDT | 605.00 | 1.15 | 0.65 | 1.25 | -0.11 | -8.73% | 13 | 7 | 19.63% |
| MCK240621C00610000 | 2024-06-13 10:30AM EDT | 610.00 | 0.60 | 0.35 | 1.20 | 0.00 | - | 2 | 40 | 23.39% |
| MCK240621C00615000 | 2024-06-14 2:43PM EDT | 615.00 | 0.45 | 0.25 | 1.65 | -0.85 | -65.38% | 1 | 2 | 30.01% |
| MCK240621C00620000 | 2024-06-14 12:42PM EDT | 620.00 | 0.78 | 0.25 | 1.35 | +0.37 | +90.24% | 6 | 41 | 31.92% |
| MCK240621C00625000 | 2024-05-23 11:59AM EDT | 625.00 | 0.57 | 0.05 | 3.00 | 0.00 | - | - | 1 | 45.44% |
| MCK240621C00640000 | 2024-04-22 11:30AM EDT | 640.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCK240621C00660000 | 2024-06-12 3:50PM EDT | 660.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 41 | 65.82% |
| MCK240621C00670000 | 2024-06-06 10:45AM EDT | 670.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 8 | 8 | 55.37% |
| MCK240621C00720000 | 2024-06-13 12:51PM EDT | 720.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 102.34% |
| MCK240621C00730000 | 2024-06-13 9:31AM EDT | 730.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 107.67% |
| MCK240621C00740000 | 2024-06-12 9:40AM EDT | 740.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 46 | 60.16% |
| MCK240621C00750000 | 2024-06-11 9:34AM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 207 | 63.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240621P00360000 | 2024-05-30 10:37AM EDT | 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 126.56% |
| MCK240621P00370000 | 2024-05-10 12:06PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 176.27% |
| MCK240621P00380000 | 2024-06-03 11:21AM EDT | 380.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 132.81% |
| MCK240621P00390000 | 2024-05-10 12:07PM EDT | 390.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 1 | 158.59% |
| MCK240621P00420000 | 2024-06-12 9:33AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 89.45% |
| MCK240621P00430000 | 2024-06-14 11:31AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 15 | 83.59% |
| MCK240621P00440000 | 2024-06-14 2:31PM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 11 | 89.65% |
| MCK240621P00450000 | 2024-06-11 3:43PM EDT | 450.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 58 | 104 | 83.40% |
| MCK240621P00455000 | 2024-06-13 12:51PM EDT | 455.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 7 | 126.61% |
| MCK240621P00460000 | 2024-05-16 10:29AM EDT | 460.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 122.24% |
| MCK240621P00465000 | 2024-06-13 2:57PM EDT | 465.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 120.43% |
| MCK240621P00470000 | 2024-06-10 12:49PM EDT | 470.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 85.45% |
| MCK240621P00480000 | 2024-05-20 1:46PM EDT | 480.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 2 | 41 | 105.03% |
| MCK240621P00490000 | 2024-05-22 3:57PM EDT | 490.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 3 | 31 | 71.78% |
| MCK240621P00500000 | 2024-06-13 12:10PM EDT | 500.00 | 0.46 | 0.00 | 4.50 | 0.00 | - | 10 | 21 | 91.19% |
| MCK240621P00510000 | 2024-06-13 12:10PM EDT | 510.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 60.55% |
| MCK240621P00515000 | 2024-05-28 10:32AM EDT | 515.00 | 1.08 | 0.00 | 4.20 | 0.00 | - | 2 | 20 | 77.00% |
| MCK240621P00520000 | 2024-06-14 1:31PM EDT | 520.00 | 0.25 | 0.15 | 0.60 | -0.27 | -51.92% | 2 | 53 | 51.12% |
| MCK240621P00525000 | 2024-06-13 9:30AM EDT | 525.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 31 | 68.97% |
| MCK240621P00530000 | 2024-06-14 2:32PM EDT | 530.00 | 0.35 | 0.00 | 1.20 | -0.20 | -36.36% | 1 | 257 | 56.03% |
| MCK240621P00535000 | 2024-06-11 10:27AM EDT | 535.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 7 | 234 | 48.32% |
| MCK240621P00537500 | 2024-05-30 1:39PM EDT | 537.50 | 2.24 | 0.00 | 4.30 | 0.00 | - | 35 | 35 | 58.33% |
| MCK240621P00540000 | 2024-06-13 11:28AM EDT | 540.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 3 | 659 | 44.62% |
| MCK240621P00542500 | 2024-05-30 1:39PM EDT | 542.50 | 2.99 | 0.20 | 3.10 | 0.00 | - | 35 | 35 | 50.22% |
| MCK240621P00545000 | 2024-06-03 11:25AM EDT | 545.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 4 | 16 | 58.04% |
| MCK240621P00547500 | 2024-06-12 9:41AM EDT | 547.50 | 0.65 | 0.05 | 3.10 | 0.00 | - | 2 | 8 | 55.73% |
| MCK240621P00550000 | 2024-06-14 3:48PM EDT | 550.00 | 0.50 | 0.35 | 1.15 | -0.33 | -39.76% | 6 | 296 | 39.99% |
| MCK240621P00552500 | 2024-05-29 1:13PM EDT | 552.50 | 8.70 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 51.61% |
| MCK240621P00555000 | 2024-06-07 9:30AM EDT | 555.00 | 1.00 | 0.30 | 3.20 | 0.00 | - | 1 | 11 | 49.24% |
| MCK240621P00560000 | 2024-06-12 9:53AM EDT | 560.00 | 1.58 | 0.35 | 1.20 | 0.00 | - | 1 | 67 | 32.42% |
| MCK240621P00562500 | 2024-06-12 12:03PM EDT | 562.50 | 0.95 | 0.35 | 2.75 | 0.00 | - | - | 3 | 39.67% |
| MCK240621P00565000 | 2024-06-13 1:17PM EDT | 565.00 | 0.72 | 0.35 | 2.75 | 0.00 | - | 2 | 15 | 37.28% |
| MCK240621P00567500 | 2024-06-14 10:14AM EDT | 567.50 | 0.55 | 0.00 | 2.55 | -0.23 | -29.49% | 1 | 6 | 33.85% |
| MCK240621P00570000 | 2024-06-14 2:46PM EDT | 570.00 | 0.70 | 0.45 | 1.70 | -0.20 | -22.22% | 1 | 11 | 27.04% |
| MCK240621P00572500 | 2024-06-13 10:07AM EDT | 572.50 | 1.94 | 0.55 | 2.70 | 0.00 | - | 15 | 16 | 29.64% |
| MCK240621P00575000 | 2024-06-11 2:42PM EDT | 575.00 | 1.95 | 0.80 | 2.05 | 0.00 | - | 7 | 8 | 24.11% |
| MCK240621P00577500 | 2024-06-14 12:32PM EDT | 577.50 | 1.35 | 1.05 | 2.85 | -3.25 | -70.65% | 1 | 1 | 25.07% |
| MCK240621P00580000 | 2024-06-14 12:22PM EDT | 580.00 | 1.65 | 1.35 | 2.05 | +0.03 | +1.85% | 2 | 9 | 19.03% |
| MCK240621P00582500 | 2024-06-13 3:04PM EDT | 582.50 | 2.03 | 1.85 | 4.50 | 0.00 | - | 1 | 4 | 25.53% |
| MCK240621P00585000 | 2024-06-14 11:21AM EDT | 585.00 | 3.00 | 2.45 | 3.20 | +0.35 | +13.21% | 2 | 16 | 17.68% |
| MCK240621P00587500 | 2024-06-14 12:56PM EDT | 587.50 | 3.30 | 3.40 | 4.10 | -0.23 | -6.52% | 25 | 4 | 17.38% |
| MCK240621P00590000 | 2024-06-14 3:46PM EDT | 590.00 | 4.45 | 4.40 | 5.20 | -6.45 | -59.17% | 7 | 14 | 17.15% |
| MCK240621P00592500 | 2024-06-14 1:36PM EDT | 592.50 | 6.10 | 5.70 | 6.50 | +0.30 | +5.17% | 1 | 2 | 16.94% |
| MCK240621P00595000 | 2024-06-10 1:58PM EDT | 595.00 | 8.93 | 7.20 | 8.00 | 0.00 | - | - | 3 | 16.77% |
| MCK240621P00605000 | 2024-06-11 9:41AM EDT | 605.00 | 16.50 | 12.10 | 18.90 | 0.00 | - | - | 1 | 31.24% |
| MCK240621P00630000 | 2024-05-01 9:32AM EDT | 630.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.