McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250620C00260000 | 2024-05-01 2:42PM EDT | 260.00 | 284.93 | 316.00 | 326.00 | 0.00 | - | - | 2 | 57.23% |
| MCK250620C00340000 | 2024-05-20 1:57PM EDT | 340.00 | 237.25 | 244.00 | 254.00 | 0.00 | - | - | 10 | 53.87% |
| MCK250620C00390000 | 2024-05-13 12:39PM EDT | 390.00 | 192.05 | 198.00 | 208.00 | 0.00 | - | 1 | 1 | 46.24% |
| MCK250620C00420000 | 2024-05-21 9:59AM EDT | 420.00 | 166.72 | 172.10 | 182.00 | 0.00 | - | - | 1 | 42.80% |
| MCK250620C00430000 | 2024-05-08 9:50AM EDT | 430.00 | 154.98 | 163.00 | 173.00 | 0.00 | - | - | 1 | 41.39% |
| MCK250620C00450000 | 2024-05-28 9:56AM EDT | 450.00 | 136.47 | 147.00 | 156.00 | 0.00 | - | 2 | 2 | 39.15% |
| MCK250620C00470000 | 2024-05-10 9:33AM EDT | 470.00 | 125.50 | 131.10 | 139.00 | 0.00 | - | 1 | 0 | 36.79% |
| MCK250620C00480000 | 2024-05-16 2:19PM EDT | 480.00 | 114.55 | 122.00 | 131.00 | 0.00 | - | - | 16 | 35.83% |
| MCK250620C00490000 | 2024-05-13 2:54PM EDT | 490.00 | 108.00 | 115.00 | 125.00 | 0.00 | - | 1 | 2 | 35.85% |
| MCK250620C00500000 | 2024-04-23 3:55PM EDT | 500.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MCK250620C00510000 | 2024-05-13 3:58PM EDT | 510.00 | 91.50 | 101.00 | 110.00 | 0.00 | - | 1 | 1 | 34.13% |
| MCK250620C00520000 | 2024-04-04 3:18PM EDT | 520.00 | 80.11 | 66.00 | 75.80 | 0.00 | - | 4 | 0 | 20.29% |
| MCK250620C00530000 | 2024-05-17 3:45PM EDT | 530.00 | 88.05 | 87.00 | 95.80 | 0.00 | - | 3 | 0 | 32.55% |
| MCK250620C00540000 | 2024-03-21 3:46PM EDT | 540.00 | 66.50 | 58.00 | 62.90 | 0.00 | - | 1 | 0 | 19.91% |
| MCK250620C00550000 | 2024-05-29 10:33AM EDT | 550.00 | 68.23 | 74.00 | 82.00 | 0.00 | - | 3 | 10 | 30.88% |
| MCK250620C00560000 | 2024-05-15 3:41PM EDT | 560.00 | 60.30 | 68.00 | 76.00 | 0.00 | - | 4 | 6 | 30.33% |
| MCK250620C00570000 | 2024-05-21 12:37PM EDT | 570.00 | 58.55 | 62.10 | 69.60 | 0.00 | - | - | 2 | 29.52% |
| MCK250620C00580000 | 2024-05-31 9:46AM EDT | 580.00 | 58.45 | 57.10 | 65.00 | 0.00 | - | 1 | 6 | 29.41% |
| MCK250620C00590000 | 2024-05-31 1:07PM EDT | 590.00 | 51.13 | 52.10 | 59.70 | 0.00 | - | 2 | 16 | 28.89% |
| MCK250620C00600000 | 2024-05-28 9:47AM EDT | 600.00 | 44.10 | 47.00 | 55.00 | 0.00 | - | 2 | 30 | 28.55% |
| MCK250620C00620000 | 2024-05-21 3:02PM EDT | 620.00 | 35.00 | 38.00 | 45.00 | 0.00 | - | 2 | 21 | 27.31% |
| MCK250620C00640000 | 2024-05-15 1:01PM EDT | 640.00 | 28.80 | 30.20 | 38.00 | 0.00 | - | - | 3 | 26.99% |
| MCK250620C00660000 | 2024-05-16 12:59PM EDT | 660.00 | 23.10 | 24.90 | 31.00 | 0.00 | - | 11 | 10 | 26.29% |
| MCK250620C00680000 | 2024-05-17 10:40AM EDT | 680.00 | 19.73 | 19.30 | 26.00 | 0.00 | - | 4 | 3 | 26.15% |
| MCK250620C00700000 | 2024-05-15 1:01PM EDT | 700.00 | 14.20 | 14.70 | 21.00 | 0.00 | - | - | 3 | 25.65% |
| MCK250620C00720000 | 2024-05-15 1:25PM EDT | 720.00 | 11.40 | 8.50 | 17.00 | 0.00 | - | - | 3 | 25.31% |
| MCK250620C00740000 | 2024-05-15 1:25PM EDT | 740.00 | 8.40 | 7.70 | 13.50 | 0.00 | - | - | 3 | 24.90% |
| MCK250620C00760000 | 2024-05-15 3:17PM EDT | 760.00 | 6.10 | 5.80 | 11.50 | 0.00 | - | 6 | 7 | 25.14% |
| MCK250620C00780000 | 2024-05-21 2:16PM EDT | 780.00 | 4.30 | 3.80 | 8.20 | 0.00 | - | 3 | 2 | 24.11% |
| MCK250620C00800000 | 2024-05-09 2:24PM EDT | 800.00 | 3.75 | 0.05 | 10.00 | 0.00 | - | 42 | 21 | 26.89% |
| MCK250620C00820000 | 2024-05-17 9:42AM EDT | 820.00 | 2.80 | 0.05 | 10.00 | 0.00 | - | 1 | 26 | 28.20% |
| MCK250620C00840000 | 2024-05-29 3:47PM EDT | 840.00 | 1.95 | 0.00 | 9.60 | 0.00 | - | - | 0 | 29.14% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250620P00270000 | 2024-05-08 9:30AM EDT | 270.00 | 0.60 | 0.00 | 6.60 | 0.00 | - | - | 1 | 50.69% |
| MCK250620P00280000 | 2024-05-20 10:14AM EDT | 280.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | - | 15 | 31.85% |
| MCK250620P00290000 | 2024-05-08 9:30AM EDT | 290.00 | 0.80 | 0.00 | 6.80 | 0.00 | - | - | 1 | 46.87% |
| MCK250620P00310000 | 2024-05-31 2:53PM EDT | 310.00 | 1.66 | 0.00 | 7.10 | 0.00 | - | 16 | 17 | 43.43% |
| MCK250620P00320000 | 2024-05-01 9:30AM EDT | 320.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCK250620P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCK250620P00380000 | 2024-05-15 3:27PM EDT | 380.00 | 4.20 | 0.00 | 9.30 | 0.00 | - | - | 30 | 33.78% |
| MCK250620P00410000 | 2024-03-25 12:13PM EDT | 410.00 | 10.30 | 7.50 | 11.10 | 0.00 | - | 1 | 2 | 30.57% |
| MCK250620P00420000 | 2024-05-17 1:08PM EDT | 420.00 | 5.00 | 1.95 | 9.00 | 0.00 | - | 1 | 10 | 27.05% |
| MCK250620P00430000 | 2024-05-15 1:01PM EDT | 430.00 | 8.70 | 2.50 | 9.80 | 0.00 | - | - | 4 | 26.23% |
| MCK250620P00440000 | 2024-05-31 9:34AM EDT | 440.00 | 8.00 | 3.00 | 10.90 | 0.00 | - | 1 | 2 | 25.60% |
| MCK250620P00450000 | 2024-05-28 2:16PM EDT | 450.00 | 12.20 | 6.60 | 10.30 | 0.00 | - | 2 | 6 | 23.58% |
| MCK250620P00460000 | 2024-05-20 2:53PM EDT | 460.00 | 10.20 | 7.40 | 12.00 | 0.00 | - | 2 | 4 | 23.33% |
| MCK250620P00470000 | 2024-05-20 2:53PM EDT | 470.00 | 11.80 | 8.70 | 14.40 | 0.00 | - | 2 | 8 | 23.41% |
| MCK250620P00480000 | 2024-05-15 1:01PM EDT | 480.00 | 17.50 | 8.00 | 16.40 | 0.00 | - | 1 | 5 | 23.07% |
| MCK250620P00490000 | 2024-05-15 1:01PM EDT | 490.00 | 19.90 | 11.80 | 18.10 | 0.00 | - | - | 3 | 22.42% |
| MCK250620P00500000 | 2024-05-16 1:19PM EDT | 500.00 | 21.50 | 13.60 | 20.80 | 0.00 | - | - | 8 | 22.24% |
| MCK250620P00510000 | 2024-05-15 1:01PM EDT | 510.00 | 25.40 | 15.00 | 22.80 | 0.00 | - | - | 1 | 21.55% |
| MCK250620P00520000 | 2024-05-15 1:01PM EDT | 520.00 | 28.70 | 18.70 | 25.20 | 0.00 | - | 1 | 8 | 20.96% |
| MCK250620P00530000 | 2024-05-16 1:18PM EDT | 530.00 | 29.90 | 20.30 | 28.60 | 0.00 | - | 9 | 158 | 20.75% |
| MCK250620P00540000 | 2024-05-28 1:48PM EDT | 540.00 | 38.20 | 23.00 | 33.00 | 0.00 | - | 3 | 118 | 20.85% |
| MCK250620P00550000 | 2024-05-23 12:18PM EDT | 550.00 | 34.10 | 27.00 | 36.00 | 0.00 | - | 1 | 16 | 20.17% |
| MCK250620P00560000 | 2024-05-23 12:18PM EDT | 560.00 | 38.10 | 31.00 | 39.60 | 0.00 | - | 1 | 4 | 19.63% |
| MCK250620P00570000 | 2024-05-15 1:01PM EDT | 570.00 | 48.70 | 35.00 | 43.70 | 0.00 | - | - | 1 | 19.18% |
| MCK250620P00580000 | 2024-05-29 1:37PM EDT | 580.00 | 52.00 | 40.00 | 47.90 | 0.00 | - | - | 3 | 18.62% |
| MCK250620P00590000 | 2024-05-21 9:44AM EDT | 590.00 | 52.35 | 44.00 | 52.50 | 0.00 | - | - | 5 | 18.09% |
© 2024 Yahoo. All rights reserved.