McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117C00170000 | 2023-06-05 10:06AM EDT | 170.00 | 233.50 | 258.50 | 262.80 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00175000 | 2023-11-06 11:32AM EDT | 175.00 | 296.99 | 288.50 | 293.50 | 0.00 | - | 2 | 21 | 0.00% |
| MCK250117C00180000 | 2024-02-26 1:30PM EDT | 180.00 | 349.00 | 363.00 | 367.00 | 0.00 | - | 5 | 5 | 0.00% |
| MCK250117C00185000 | 2023-11-17 10:38AM EDT | 185.00 | 275.79 | 260.50 | 265.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00190000 | 2023-10-03 9:38AM EDT | 190.00 | 258.13 | 266.00 | 270.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00195000 | 2022-11-23 3:01PM EDT | 195.00 | 206.13 | 206.00 | 211.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00200000 | 2023-09-22 11:38AM EDT | 200.00 | 251.15 | 263.00 | 267.50 | 0.00 | - | 2 | 5 | 0.00% |
| MCK250117C00210000 | 2023-11-29 4:54PM EDT | 210.00 | 257.04 | 259.50 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCK250117C00220000 | 2024-01-18 4:09PM EDT | 220.00 | 280.92 | 297.00 | 302.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00240000 | 2024-01-18 4:10PM EDT | 240.00 | 263.02 | 278.00 | 283.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCK250117C00250000 | 2024-06-25 10:36AM EDT | 250.00 | 365.75 | 340.90 | 349.90 | 0.00 | - | 1 | 2 | 80.91% |
| MCK250117C00260000 | 2024-01-18 4:05PM EDT | 260.00 | 243.63 | 259.00 | 264.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00270000 | 2023-08-14 2:45PM EDT | 270.00 | 186.50 | 169.20 | 173.90 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00280000 | 2023-05-09 10:06AM EDT | 280.00 | 140.00 | 132.50 | 136.60 | 0.00 | - | 1 | 1 | 0.00% |
| MCK250117C00290000 | 2022-12-07 3:58PM EDT | 290.00 | 138.35 | 134.00 | 139.00 | 0.00 | - | - | 1 | 0.00% |
| MCK250117C00300000 | 2022-11-08 3:53PM EDT | 300.00 | 142.33 | 125.50 | 130.50 | 0.00 | - | 2 | 2 | 0.00% |
| MCK250117C00310000 | 2024-01-16 2:31PM EDT | 310.00 | 193.35 | 207.00 | 212.00 | 0.00 | - | 43 | 51 | 0.00% |
| MCK250117C00320000 | 2024-05-20 1:57PM EDT | 320.00 | 250.25 | 287.60 | 297.00 | 0.00 | - | 10 | 13 | 85.82% |
| MCK250117C00330000 | 2024-01-18 4:12PM EDT | 330.00 | 180.82 | 194.00 | 199.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCK250117C00340000 | 2024-04-30 2:36PM EDT | 340.00 | 209.78 | 227.00 | 236.00 | 0.00 | - | 1 | 31 | 0.00% |
| MCK250117C00350000 | 2024-06-13 10:06AM EDT | 350.00 | 243.03 | 244.90 | 253.50 | 0.00 | - | 2 | 32 | 59.21% |
| MCK250117C00360000 | 2024-01-31 10:30AM EDT | 360.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCK250117C00370000 | 2023-12-07 2:22PM EDT | 370.00 | 114.80 | 131.40 | 135.00 | 0.00 | - | 1 | 34 | 0.00% |
| MCK250117C00380000 | 2024-02-07 4:28PM EDT | 380.00 | 160.00 | 164.50 | 168.50 | 0.00 | - | 2 | 7 | 0.00% |
| MCK250117C00390000 | 2024-01-02 12:35PM EDT | 390.00 | 109.40 | 133.30 | 136.70 | 0.00 | - | 10 | 144 | 0.00% |
| MCK250117C00400000 | 2024-05-09 2:06PM EDT | 400.00 | 170.30 | 195.20 | 205.00 | 0.00 | - | 1 | 13 | 53.92% |
| MCK250117C00410000 | 2024-05-08 9:50AM EDT | 410.00 | 161.93 | 186.00 | 195.20 | 0.00 | - | 1 | 116 | 51.64% |
| MCK250117C00420000 | 2024-05-21 3:57PM EDT | 420.00 | 149.11 | 192.50 | 202.00 | 0.00 | - | 2 | 149 | 60.77% |
| MCK250117C00430000 | 2024-05-03 3:38PM EDT | 430.00 | 120.20 | 149.50 | 159.00 | 0.00 | - | 2 | 143 | 24.48% |
| MCK250117C00440000 | 2024-05-14 9:30AM EDT | 440.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MCK250117C00450000 | 2024-05-14 9:30AM EDT | 450.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| MCK250117C00460000 | 2024-05-15 9:30AM EDT | 460.00 | 111.45 | 143.60 | 152.30 | 0.00 | - | 1 | 80 | 45.98% |
| MCK250117C00470000 | 2024-06-24 9:35AM EDT | 470.00 | 153.65 | 132.40 | 138.90 | 0.00 | - | 1 | 186 | 40.69% |
| MCK250117C00480000 | 2024-06-03 11:29AM EDT | 480.00 | 115.00 | 123.40 | 130.70 | 0.00 | - | 1 | 66 | 39.79% |
| MCK250117C00490000 | 2024-06-10 3:39PM EDT | 490.00 | 121.00 | 114.50 | 121.40 | 0.00 | - | 3 | 215 | 37.94% |
| MCK250117C00500000 | 2024-06-10 3:02PM EDT | 500.00 | 111.00 | 106.30 | 112.80 | 0.00 | - | 2 | 254 | 36.60% |
| MCK250117C00510000 | 2024-06-17 9:30AM EDT | 510.00 | 105.41 | 97.50 | 104.10 | 0.00 | - | 18 | 100 | 35.11% |
| MCK250117C00520000 | 2024-06-12 10:14AM EDT | 520.00 | 84.12 | 89.00 | 95.90 | 0.00 | - | 1 | 166 | 33.91% |
| MCK250117C00540000 | 2024-06-24 10:39AM EDT | 540.00 | 94.00 | 74.50 | 79.20 | 0.00 | - | 1 | 130 | 31.04% |
| MCK250117C00560000 | 2024-06-24 3:12PM EDT | 560.00 | 78.34 | 60.20 | 66.00 | 0.00 | - | 1 | 53 | 29.91% |
| MCK250117C00580000 | 2024-06-26 9:30AM EDT | 580.00 | 61.40 | 49.30 | 53.40 | 0.00 | - | 2 | 165 | 28.51% |
| MCK250117C00600000 | 2024-06-26 11:28AM EDT | 600.00 | 46.00 | 38.70 | 41.10 | 0.00 | - | 9 | 185 | 26.62% |
| MCK250117C00620000 | 2024-06-27 10:28AM EDT | 620.00 | 30.40 | 27.80 | 31.70 | -6.10 | -16.71% | 2 | 435 | 25.65% |
| MCK250117C00640000 | 2024-06-26 3:54PM EDT | 640.00 | 27.70 | 21.80 | 24.00 | 0.00 | - | 20 | 205 | 24.89% |
| MCK250117C00660000 | 2024-06-27 10:28AM EDT | 660.00 | 16.45 | 15.80 | 17.80 | -3.64 | -18.12% | 1 | 1,079 | 24.27% |
| MCK250117C00680000 | 2024-06-26 12:05PM EDT | 680.00 | 14.15 | 10.90 | 13.00 | 0.00 | - | 91 | 120 | 23.79% |
| MCK250117C00700000 | 2024-06-05 12:20PM EDT | 700.00 | 5.88 | 7.10 | 9.30 | 0.00 | - | 1 | 37 | 23.37% |
| MCK250117C00720000 | 2024-06-14 3:12PM EDT | 720.00 | 5.31 | 4.10 | 6.50 | 0.00 | - | 1 | 2 | 22.99% |
| MCK250117C00740000 | 2024-05-31 11:42AM EDT | 740.00 | 2.82 | 2.00 | 7.60 | 0.00 | - | 1 | 5 | 26.21% |
| MCK250117C00760000 | 2024-06-26 10:16AM EDT | 760.00 | 3.50 | 2.20 | 4.60 | 0.00 | - | 2 | 1 | 24.70% |
| MCK250117C00800000 | 2024-06-18 2:52PM EDT | 800.00 | 2.64 | 0.10 | 4.60 | 0.00 | - | 1 | 2 | 28.19% |
| MCK250117C00840000 | 2024-05-31 11:42AM EDT | 840.00 | 2.57 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 33.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250117P00170000 | 2023-12-15 4:04PM EDT | 170.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 13 | 34 | 63.92% |
| MCK250117P00175000 | 2023-12-11 10:30AM EDT | 175.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 68.60% |
| MCK250117P00180000 | 2024-02-12 4:00PM EDT | 180.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 6 | 33 | 71.68% |
| MCK250117P00185000 | 2023-12-12 10:30AM EDT | 185.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 15 | 18 | 69.80% |
| MCK250117P00190000 | 2023-12-12 10:30AM EDT | 190.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 15 | 17 | 68.56% |
| MCK250117P00195000 | 2023-12-14 10:34AM EDT | 195.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 67.35% |
| MCK250117P00200000 | 2023-12-15 10:34AM EDT | 200.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 66.16% |
| MCK250117P00210000 | 2023-12-15 10:34AM EDT | 210.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 2 | 8 | 64.09% |
| MCK250117P00220000 | 2024-02-21 2:54PM EDT | 220.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 44 | 1,204 | 59.35% |
| MCK250117P00230000 | 2024-01-19 1:22PM EDT | 230.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 2 | 7 | 55.15% |
| MCK250117P00240000 | 2023-01-06 1:54PM EDT | 240.00 | 10.80 | 6.10 | 9.00 | 0.00 | - | 6 | 4 | 82.89% |
| MCK250117P00250000 | 2024-05-21 3:07PM EDT | 250.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 1 | 10 | 57.21% |
| MCK250117P00260000 | 2023-11-29 2:07PM EDT | 260.00 | 1.48 | 0.10 | 3.30 | 0.00 | - | 10 | 10 | 56.58% |
| MCK250117P00270000 | 2023-08-01 3:49PM EDT | 270.00 | 5.15 | 3.00 | 6.80 | 0.00 | - | 1 | 18 | 66.33% |
| MCK250117P00280000 | 2024-06-13 9:30AM EDT | 280.00 | 0.10 | 0.05 | 2.90 | 0.00 | - | 5 | 15 | 50.70% |
| MCK250117P00290000 | 2024-05-21 3:07PM EDT | 290.00 | 0.60 | 0.00 | 2.95 | 0.00 | - | 1 | 6 | 54.92% |
| MCK250117P00300000 | 2024-03-22 12:18PM EDT | 300.00 | 1.05 | 0.25 | 1.35 | 0.00 | - | 2 | 52 | 45.78% |
| MCK250117P00310000 | 2023-09-06 9:47AM EDT | 310.00 | 10.39 | 6.80 | 8.40 | 0.00 | - | 2 | 25 | 62.14% |
| MCK250117P00320000 | 2023-09-26 12:05PM EDT | 320.00 | 7.92 | 5.50 | 9.40 | 0.00 | - | 21 | 72 | 59.25% |
| MCK250117P00330000 | 2024-06-21 2:22PM EDT | 330.00 | 0.77 | 0.05 | 3.20 | 0.00 | - | 1 | 55 | 46.80% |
| MCK250117P00340000 | 2024-02-20 3:19PM EDT | 340.00 | 2.57 | 0.70 | 2.05 | 0.00 | - | 3 | 54 | 41.01% |
| MCK250117P00350000 | 2024-06-12 11:50AM EDT | 350.00 | 0.80 | 0.05 | 5.40 | 0.00 | - | 1 | 28 | 47.96% |
| MCK250117P00360000 | 2023-12-19 4:53PM EDT | 360.00 | 9.80 | 4.60 | 8.50 | 0.00 | - | 1 | 9 | 51.45% |
| MCK250117P00370000 | 2024-06-18 11:09AM EDT | 370.00 | 0.80 | 0.05 | 3.40 | 0.00 | - | 1 | 250 | 39.29% |
| MCK250117P00380000 | 2024-06-06 12:39PM EDT | 380.00 | 0.95 | 0.05 | 5.10 | 0.00 | - | 1 | 66 | 41.03% |
| MCK250117P00390000 | 2024-05-14 2:23PM EDT | 390.00 | 1.58 | 0.05 | 4.40 | 0.00 | - | 1 | 148 | 37.67% |
| MCK250117P00400000 | 2024-06-06 12:38PM EDT | 400.00 | 1.35 | 0.05 | 3.80 | 0.00 | - | 1 | 73 | 34.56% |
| MCK250117P00410000 | 2024-06-11 11:27AM EDT | 410.00 | 2.20 | 0.40 | 4.00 | 0.00 | - | 1 | 49 | 33.14% |
| MCK250117P00420000 | 2024-06-11 1:13PM EDT | 420.00 | 2.45 | 0.15 | 4.30 | 0.00 | - | 2 | 233 | 31.89% |
| MCK250117P00430000 | 2024-06-26 10:24AM EDT | 430.00 | 1.48 | 0.55 | 4.80 | 0.00 | - | 2 | 205 | 30.94% |
| MCK250117P00440000 | 2024-06-11 3:49PM EDT | 440.00 | 2.05 | 0.30 | 4.90 | 0.00 | - | 2 | 131 | 29.30% |
| MCK250117P00450000 | 2024-05-17 3:22PM EDT | 450.00 | 4.25 | 0.85 | 7.20 | 0.00 | - | 3 | 112 | 30.70% |
| MCK250117P00460000 | 2024-06-06 1:24PM EDT | 460.00 | 3.20 | 1.05 | 5.70 | 0.00 | - | 3 | 157 | 26.88% |
| MCK250117P00470000 | 2024-05-22 1:53PM EDT | 470.00 | 6.30 | 2.00 | 4.40 | 0.00 | - | 1 | 182 | 23.33% |
| MCK250117P00480000 | 2024-06-03 10:14AM EDT | 480.00 | 6.00 | 1.85 | 7.10 | 0.00 | - | 1 | 37 | 24.98% |
| MCK250117P00490000 | 2024-06-14 1:53PM EDT | 490.00 | 5.90 | 4.40 | 7.40 | 0.00 | - | 3 | 17 | 23.47% |
| MCK250117P00500000 | 2024-06-21 2:15PM EDT | 500.00 | 5.80 | 5.60 | 8.00 | 0.00 | - | 1 | 220 | 22.23% |
| MCK250117P00510000 | 2024-06-24 2:49PM EDT | 510.00 | 5.70 | 7.00 | 9.70 | 0.00 | - | 1 | 51 | 21.92% |
| MCK250117P00520000 | 2024-06-25 2:30PM EDT | 520.00 | 7.37 | 8.60 | 11.50 | 0.00 | - | 6 | 38 | 21.46% |
| MCK250117P00540000 | 2024-06-12 9:33AM EDT | 540.00 | 14.40 | 12.30 | 15.90 | 0.00 | - | 1 | 82 | 20.52% |
| MCK250117P00560000 | 2024-06-12 10:45AM EDT | 560.00 | 20.30 | 16.40 | 21.50 | 0.00 | - | 2 | 81 | 19.50% |
| MCK250117P00580000 | 2024-06-25 2:33PM EDT | 580.00 | 20.50 | 24.30 | 28.70 | 0.00 | - | 15 | 1,031 | 18.49% |
| MCK250117P00600000 | 2024-06-25 2:22PM EDT | 600.00 | 27.80 | 34.00 | 37.80 | 0.00 | - | 4 | 117 | 17.51% |
| MCK250117P00620000 | 2024-06-25 2:40PM EDT | 620.00 | 36.80 | 44.80 | 49.00 | 0.00 | - | 28 | 44 | 16.56% |
© 2024 Yahoo. All rights reserved.