Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,891.11 +1,877.38 (+2.84%) CMC Crypto 200
1,374.19 +43.59 (+3.28%)
McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240802C00490000 | 2024-07-26 3:22PM EDT | 490.00 | 112.03 | 106.60 | 114.70 | +17.33 | +18.30% | 10 | 10 | 73.78% |
| MCK240802C00530000 | 2024-07-26 3:24PM EDT | 530.00 | 72.96 | 66.90 | 75.00 | +17.96 | +32.65% | 26 | 18 | 53.27% |
| MCK240802C00540000 | 2024-07-26 3:24PM EDT | 540.00 | 62.88 | 57.20 | 64.90 | +18.79 | +42.62% | 16 | 16 | 74.87% |
| MCK240802C00550000 | 2024-07-09 9:30AM EDT | 550.00 | 46.20 | 47.10 | 55.00 | 0.00 | - | 2 | 2 | 66.39% |
| MCK240802C00560000 | 2024-06-20 10:56AM EDT | 560.00 | 47.10 | 21.60 | 27.00 | 0.00 | - | - | 0 | 0.00% |
| MCK240802C00570000 | 2024-07-26 10:31AM EDT | 570.00 | 29.34 | 27.60 | 35.40 | +11.34 | +63.00% | 2 | 1 | 49.51% |
| MCK240802C00580000 | 2024-07-26 10:31AM EDT | 580.00 | 21.20 | 20.60 | 23.50 | +10.17 | +92.20% | 1 | 7 | 32.14% |
| MCK240802C00582500 | 2024-07-15 11:29AM EDT | 582.50 | 21.32 | 18.80 | 21.10 | +11.54 | +118.00% | 1 | 3 | 30.16% |
| MCK240802C00587500 | 2024-07-23 3:59PM EDT | 587.50 | 7.00 | 14.90 | 16.50 | 0.00 | - | 1 | 4 | 26.67% |
| MCK240802C00590000 | 2024-07-25 9:36AM EDT | 590.00 | 13.20 | 12.40 | 14.50 | +0.50 | +3.94% | 4 | 26 | 25.76% |
| MCK240802C00592500 | 2024-07-23 11:17AM EDT | 592.50 | 4.60 | 11.30 | 14.90 | 0.00 | - | - | 3 | 32.28% |
| MCK240802C00595000 | 2024-07-26 1:47PM EDT | 595.00 | 10.00 | 9.10 | 10.90 | +1.30 | +14.94% | 4 | 6 | 24.41% |
| MCK240802C00597500 | 2024-07-26 10:47AM EDT | 597.50 | 7.60 | 8.20 | 9.30 | +4.50 | +145.16% | 12 | 7 | 23.87% |
| MCK240802C00600000 | 2024-07-26 10:18AM EDT | 600.00 | 7.20 | 7.20 | 7.80 | +0.50 | +7.46% | 3 | 55 | 23.29% |
| MCK240802C00602500 | 2024-07-26 3:57PM EDT | 602.50 | 6.25 | 6.10 | 6.70 | +0.93 | +17.48% | 14 | 12 | 23.52% |
| MCK240802C00610000 | 2024-07-26 10:45AM EDT | 610.00 | 4.06 | 2.95 | 3.70 | +0.56 | +16.00% | 7 | 92 | 22.83% |
| MCK240802C00615000 | 2024-07-25 12:13PM EDT | 615.00 | 2.15 | 1.75 | 2.60 | 0.00 | - | - | - | 23.54% |
| MCK240802C00620000 | 2024-07-25 11:25AM EDT | 620.00 | 1.68 | 1.05 | 1.95 | 0.00 | - | 1 | 24 | 24.90% |
| MCK240802C00630000 | 2024-07-26 3:57PM EDT | 630.00 | 0.85 | 0.45 | 1.15 | +0.05 | +6.25% | 4 | 9 | 27.66% |
| MCK240802C00640000 | 2024-07-16 9:48AM EDT | 640.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 5 | 41.47% |
| MCK240802C00645000 | 2024-07-19 9:42AM EDT | 645.00 | 0.70 | 0.00 | 2.80 | 0.00 | - | 3 | 5 | 47.33% |
| MCK240802C00670000 | 2024-07-19 11:22AM EDT | 670.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 40 | 42 | 54.18% |
| MCK240802C00680000 | 2024-06-18 12:45PM EDT | 680.00 | 2.07 | 0.05 | 4.50 | 0.00 | - | - | 20 | 65.80% |
| MCK240802C00690000 | 2024-06-18 12:45PM EDT | 690.00 | 1.83 | 0.00 | 4.40 | 0.00 | - | 20 | 21 | 70.81% |
| MCK240802C00700000 | 2024-06-14 1:10PM EDT | 700.00 | 4.45 | 0.00 | 4.50 | 0.00 | - | - | 1 | 76.59% |
| MCK240802C00720000 | 2024-07-26 2:39PM EDT | 720.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 17 | 6 | 77.49% |
| MCK240802C00730000 | 2024-07-26 1:44PM EDT | 730.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 54.49% |
| MCK240802C00740000 | 2024-07-23 9:40AM EDT | 740.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 10 | 18 | 81.03% |
| MCK240802C00750000 | 2024-07-26 1:49PM EDT | 750.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 42 | 11 | 82.23% |
| MCK240802C00770000 | 2024-07-25 12:58PM EDT | 770.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 92.87% |
| MCK240802C00780000 | 2024-06-18 12:02PM EDT | 780.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 113.79% |
| MCK240802C00810000 | 2024-07-18 1:50PM EDT | 810.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 91 | 81.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240802P00400000 | 2024-07-22 10:54AM EDT | 400.00 | 0.11 | 0.00 | 2.60 | 0.00 | - | - | 1 | 157.42% |
| MCK240802P00430000 | 2024-07-22 3:23PM EDT | 430.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 133.06% |
| MCK240802P00440000 | 2024-07-22 3:23PM EDT | 440.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | - | 2 | 125.64% |
| MCK240802P00450000 | 2024-07-26 11:14AM EDT | 450.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 17 | 108.50% |
| MCK240802P00460000 | 2024-06-25 1:29PM EDT | 460.00 | 0.39 | 0.00 | 4.00 | 0.00 | - | - | 2 | 119.73% |
| MCK240802P00540000 | 2024-07-22 10:12AM EDT | 540.00 | 0.50 | 0.50 | 1.25 | 0.00 | - | 40 | 49 | 51.59% |
| MCK240802P00545000 | 2024-07-23 10:26AM EDT | 545.00 | 0.40 | 0.25 | 1.50 | 0.00 | - | 8 | 11 | 50.20% |
| MCK240802P00550000 | 2024-07-26 10:13AM EDT | 550.00 | 0.25 | 0.45 | 1.15 | -0.20 | -44.44% | 551 | 88 | 43.60% |
| MCK240802P00555000 | 2024-07-22 3:58PM EDT | 555.00 | 1.02 | 0.35 | 3.20 | 0.00 | - | 2 | 5 | 53.52% |
| MCK240802P00560000 | 2024-07-25 10:29AM EDT | 560.00 | 0.55 | 0.40 | 3.70 | 0.00 | - | 15 | 12 | 51.82% |
| MCK240802P00565000 | 2024-07-24 1:56PM EDT | 565.00 | 1.15 | 0.45 | 2.75 | 0.00 | - | 2 | 9 | 42.68% |
| MCK240802P00570000 | 2024-07-26 10:10AM EDT | 570.00 | 0.80 | 0.60 | 1.40 | -0.68 | -45.95% | 1 | 17 | 30.97% |
| MCK240802P00575000 | 2024-07-26 3:36PM EDT | 575.00 | 1.20 | 0.95 | 3.00 | -1.94 | -61.78% | 20 | 6 | 35.24% |
| MCK240802P00577500 | 2024-07-23 11:17AM EDT | 577.50 | 4.10 | 1.15 | 3.90 | 0.00 | - | 2 | 3 | 36.80% |
| MCK240802P00580000 | 2024-07-26 3:29PM EDT | 580.00 | 1.45 | 1.25 | 2.30 | -0.50 | -25.64% | 555 | 115 | 27.65% |
| MCK240802P00582500 | 2024-07-25 1:55PM EDT | 582.50 | 3.53 | 1.55 | 2.60 | +1.38 | +64.19% | 10 | 3 | 26.73% |
| MCK240802P00585000 | 2024-07-26 2:45PM EDT | 585.00 | 2.40 | 1.80 | 2.80 | -0.23 | -8.75% | 108 | 8 | 25.23% |
| MCK240802P00587500 | 2024-07-26 3:31PM EDT | 587.50 | 2.08 | 2.30 | 3.30 | -1.12 | -35.00% | 10 | 13 | 24.71% |
| MCK240802P00590000 | 2024-07-26 3:31PM EDT | 590.00 | 2.55 | 2.85 | 3.80 | -0.95 | -27.14% | 17 | 9 | 23.90% |
| MCK240802P00595000 | 2024-07-26 3:41PM EDT | 595.00 | 4.50 | 3.30 | 8.90 | -1.08 | -19.35% | 42 | 2 | 34.21% |
| MCK240802P00597500 | 2024-07-26 3:23PM EDT | 597.50 | 4.70 | 5.10 | 7.00 | -1.42 | -23.20% | 4 | - | 24.98% |
| MCK240802P00600000 | 2024-07-26 3:19PM EDT | 600.00 | 6.00 | 6.50 | 7.30 | -1.40 | -18.92% | 6 | 3 | 22.26% |
| MCK240802P00640000 | 2024-06-27 9:50AM EDT | 640.00 | 48.00 | 36.20 | 42.00 | 0.00 | - | 1 | 0 | 40.42% |
© 2024 Yahoo. All rights reserved.