McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628C00490000 | 2024-06-21 9:49AM EDT | 490.00 | 113.12 | 95.00 | 102.70 | 0.00 | - | 10 | 0 | 117.68% |
| MCK240628C00530000 | 2024-06-21 9:49AM EDT | 530.00 | 73.14 | 56.00 | 62.70 | 0.00 | - | 10 | 0 | 87.35% |
| MCK240628C00540000 | 2024-05-17 2:53PM EDT | 540.00 | 30.00 | 46.20 | 54.90 | 0.00 | - | 1 | 0 | 93.53% |
| MCK240628C00550000 | 2024-06-17 3:49PM EDT | 550.00 | 49.77 | 36.00 | 43.30 | 0.00 | - | 2 | 4 | 66.77% |
| MCK240628C00560000 | 2024-06-27 9:39AM EDT | 560.00 | 37.77 | 26.80 | 33.70 | +15.27 | +67.87% | 1 | 51 | 60.18% |
| MCK240628C00570000 | 2024-06-26 10:59AM EDT | 570.00 | 28.30 | 16.80 | 22.90 | 0.00 | - | 3 | 4 | 65.95% |
| MCK240628C00572500 | 2024-06-13 1:02PM EDT | 572.50 | 18.65 | 14.60 | 20.70 | 0.00 | - | 1 | 0 | 63.22% |
| MCK240628C00575000 | 2024-06-21 10:00AM EDT | 575.00 | 28.80 | 13.20 | 18.30 | 0.00 | - | 1 | 1 | 58.87% |
| MCK240628C00580000 | 2024-06-24 3:51PM EDT | 580.00 | 28.42 | 8.80 | 13.10 | 0.00 | - | 6 | 3 | 47.06% |
| MCK240628C00585000 | 2024-06-12 10:42AM EDT | 585.00 | 8.00 | 4.50 | 7.40 | 0.00 | - | - | 1 | 31.41% |
| MCK240628C00590000 | 2024-06-25 2:53PM EDT | 590.00 | 18.20 | 2.00 | 3.10 | 0.00 | - | 5 | 32 | 21.73% |
| MCK240628C00592500 | 2024-06-27 10:17AM EDT | 592.50 | 1.97 | 1.30 | 1.90 | -5.18 | -72.45% | 32 | 2 | 20.24% |
| MCK240628C00595000 | 2024-06-27 10:17AM EDT | 595.00 | 1.20 | 0.70 | 1.25 | -4.50 | -78.95% | 7 | 5 | 20.55% |
| MCK240628C00600000 | 2024-06-27 10:11AM EDT | 600.00 | 0.43 | 0.20 | 0.50 | -1.67 | -79.52% | 11 | 68 | 21.27% |
| MCK240628C00605000 | 2024-06-27 10:28AM EDT | 605.00 | 0.15 | 0.15 | 0.25 | -1.05 | -80.77% | 5 | 126 | 23.49% |
| MCK240628C00610000 | 2024-06-27 9:53AM EDT | 610.00 | 0.22 | 0.05 | 0.45 | -0.08 | -27.59% | 5 | 51 | 32.76% |
| MCK240628C00615000 | 2024-06-27 10:05AM EDT | 615.00 | 0.06 | 0.05 | 0.15 | -0.11 | -64.71% | 12 | 73 | 31.15% |
| MCK240628C00620000 | 2024-06-26 12:44PM EDT | 620.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 12 | 29 | 35.84% |
| MCK240628C00630000 | 2024-06-26 12:44PM EDT | 630.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 44.82% |
| MCK240628C00635000 | 2024-06-26 12:53PM EDT | 635.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 23 | 49.22% |
| MCK240628C00640000 | 2024-06-20 2:44PM EDT | 640.00 | 0.92 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 53.52% |
| MCK240628C00645000 | 2024-06-18 1:15PM EDT | 645.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 52.54% |
| MCK240628C00720000 | 2024-06-24 9:46AM EDT | 720.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 70 | 100.39% |
| MCK240628C00740000 | 2024-06-20 12:58PM EDT | 740.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 167.92% |
| MCK240628C00750000 | 2024-06-21 10:15AM EDT | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 26 | 118.36% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240628P00380000 | 2024-06-12 9:34AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 288.57% |
| MCK240628P00390000 | 2024-06-13 3:48PM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 273.44% |
| MCK240628P00430000 | 2024-06-11 2:31PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 215.92% |
| MCK240628P00450000 | 2024-06-17 2:30PM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 188.67% |
| MCK240628P00460000 | 2024-06-17 1:47PM EDT | 460.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | - | 5 | 175.39% |
| MCK240628P00465000 | 2024-06-17 1:48PM EDT | 465.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 6 | 168.85% |
| MCK240628P00470000 | 2024-06-24 9:41AM EDT | 470.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 40 | 50 | 162.30% |
| MCK240628P00510000 | 2024-06-27 10:02AM EDT | 510.00 | 0.05 | 0.05 | 0.15 | -0.37 | -88.10% | 2 | 2 | 81.84% |
| MCK240628P00520000 | 2024-06-06 12:32PM EDT | 520.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 71.88% |
| MCK240628P00530000 | 2024-06-25 2:27PM EDT | 530.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 19 | 86.23% |
| MCK240628P00540000 | 2024-06-21 12:20PM EDT | 540.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 73.63% |
| MCK240628P00545000 | 2024-06-25 11:08AM EDT | 545.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 67.82% |
| MCK240628P00550000 | 2024-06-24 10:43AM EDT | 550.00 | 0.18 | 0.05 | 1.35 | 0.00 | - | 2 | 5 | 60.01% |
| MCK240628P00560000 | 2024-06-24 10:43AM EDT | 560.00 | 0.20 | 0.05 | 1.80 | 0.00 | - | 1 | 12 | 50.64% |
| MCK240628P00562500 | 2024-06-18 12:16PM EDT | 562.50 | 0.50 | 0.05 | 2.65 | 0.00 | - | - | 5 | 52.54% |
| MCK240628P00565000 | 2024-06-25 3:06PM EDT | 565.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 3 | 6 | 33.55% |
| MCK240628P00570000 | 2024-06-27 10:21AM EDT | 570.00 | 0.30 | 0.25 | 0.40 | -0.42 | -58.33% | 20 | 27 | 29.49% |
| MCK240628P00575000 | 2024-06-26 11:32AM EDT | 575.00 | 0.35 | 0.15 | 1.30 | 0.00 | - | 10 | 21 | 33.07% |
| MCK240628P00577500 | 2024-06-25 10:41AM EDT | 577.50 | 0.35 | 0.20 | 2.20 | 0.00 | - | 1 | 5 | 36.17% |
| MCK240628P00580000 | 2024-06-25 12:20PM EDT | 580.00 | 0.20 | 0.35 | 2.05 | 0.00 | - | 1 | 6 | 30.46% |
| MCK240628P00582500 | 2024-06-24 10:25AM EDT | 582.50 | 0.40 | 0.65 | 1.80 | 0.00 | - | 2 | 3 | 23.95% |
| MCK240628P00585000 | 2024-06-20 2:02PM EDT | 585.00 | 1.18 | 1.25 | 2.15 | +0.06 | +5.36% | 10 | 1 | 21.08% |
| MCK240628P00587500 | 2024-06-27 9:42AM EDT | 587.50 | 0.80 | 2.15 | 6.10 | +0.35 | +77.78% | 1 | 26 | 38.07% |
| MCK240628P00590000 | 2024-06-27 10:30AM EDT | 590.00 | 3.88 | 3.10 | 5.10 | +3.13 | +428.77% | 12 | 78 | 24.92% |
| MCK240628P00592500 | 2024-06-27 10:09AM EDT | 592.50 | 3.92 | 4.90 | 6.50 | +2.62 | +201.54% | 10 | 21 | 24.29% |
| MCK240628P00595000 | 2024-06-27 9:56AM EDT | 595.00 | 6.00 | 6.10 | 8.30 | +3.75 | +166.67% | 4 | 63 | 24.79% |
| MCK240628P00600000 | 2024-06-27 10:21AM EDT | 600.00 | 9.73 | 9.20 | 12.60 | +5.43 | +126.28% | 1 | 71 | 27.81% |
| MCK240628P00605000 | 2024-06-27 10:27AM EDT | 605.00 | 15.00 | 12.50 | 17.10 | +6.06 | +67.79% | 1 | 30 | 29.59% |
| MCK240628P00610000 | 2024-06-26 10:54AM EDT | 610.00 | 11.44 | 17.00 | 24.90 | 0.00 | - | 1 | 16 | 62.21% |
| MCK240628P00615000 | 2024-06-21 2:58PM EDT | 615.00 | 11.00 | 21.70 | 29.00 | 0.00 | - | 1 | 1 | 62.52% |
| MCK240628P00630000 | 2024-05-23 1:51PM EDT | 630.00 | 69.00 | 23.60 | 29.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.