Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,533.51 -3,482.12 (-5.44%) CMC Crypto 200
1,293.28 -45.78 (-3.42%)
McKesson Corporation (MCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517C00250000 | 2023-11-15 12:56PM EDT | 250.00 | 199.32 | 193.00 | 197.00 | 0.00 | - | 2 | 3 | 0.00% |
| MCK240517C00270000 | 2024-01-31 4:46PM EDT | 270.00 | 234.92 | 256.50 | 261.20 | 0.00 | - | 2 | 3 | 0.00% |
| MCK240517C00320000 | 2024-04-30 2:36PM EDT | 320.00 | 218.28 | 215.60 | 219.50 | +65.84 | +43.19% | 1 | 1 | 101.37% |
| MCK240517C00340000 | 2024-04-26 12:04PM EDT | 340.00 | 200.35 | 196.00 | 199.80 | 0.00 | - | 1 | 3 | 100.15% |
| MCK240517C00350000 | 2024-04-26 12:04PM EDT | 350.00 | 190.45 | 185.80 | 189.60 | 0.00 | - | 2 | 2 | 89.84% |
| MCK240517C00360000 | 2024-04-26 12:04PM EDT | 360.00 | 180.80 | 176.10 | 179.50 | 0.00 | - | 1 | 1 | 86.91% |
| MCK240517C00370000 | 2024-04-29 3:41PM EDT | 370.00 | 167.30 | 165.90 | 169.60 | 0.00 | - | 1 | 1 | 80.57% |
| MCK240517C00380000 | 2024-02-08 2:54PM EDT | 380.00 | 116.80 | 150.30 | 153.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCK240517C00390000 | 2024-03-15 3:14PM EDT | 390.00 | 144.47 | 133.50 | 137.50 | 0.00 | - | 1 | 4 | 0.00% |
| MCK240517C00400000 | 2024-02-09 12:10PM EDT | 400.00 | 108.07 | 130.70 | 134.10 | 0.00 | - | 1 | 3 | 0.00% |
| MCK240517C00410000 | 2024-02-27 10:30AM EDT | 410.00 | 114.00 | 128.00 | 132.50 | 0.00 | - | 1 | 5 | 85.13% |
| MCK240517C00420000 | 2024-01-22 10:42AM EDT | 420.00 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MCK240517C00430000 | 2024-01-25 12:49PM EDT | 430.00 | 63.00 | 90.20 | 94.50 | 0.00 | - | 2 | 9 | 0.00% |
| MCK240517C00440000 | 2024-03-18 10:08AM EDT | 440.00 | 102.70 | 86.50 | 90.50 | 0.00 | - | 1 | 18 | 0.00% |
| MCK240517C00450000 | 2024-04-09 1:17PM EDT | 450.00 | 78.64 | 86.10 | 90.30 | 0.00 | - | 1 | 42 | 61.58% |
| MCK240517C00460000 | 2024-04-12 9:30AM EDT | 460.00 | 66.77 | 77.20 | 79.90 | 0.00 | - | 1 | 34 | 53.69% |
| MCK240517C00470000 | 2024-04-30 12:34PM EDT | 470.00 | 66.70 | 66.70 | 70.60 | +16.55 | +33.00% | 2 | 1,101 | 51.30% |
| MCK240517C00480000 | 2024-04-23 1:24PM EDT | 480.00 | 54.45 | 56.90 | 61.40 | 0.00 | - | 2 | 253 | 48.56% |
| MCK240517C00490000 | 2024-04-26 1:15PM EDT | 490.00 | 54.30 | 48.50 | 52.40 | 0.00 | - | 1 | 104 | 45.78% |
| MCK240517C00500000 | 2024-04-30 11:24AM EDT | 500.00 | 40.50 | 40.20 | 42.80 | -1.29 | -3.09% | 2 | 177 | 40.41% |
| MCK240517C00505000 | 2024-04-26 2:03PM EDT | 505.00 | 43.40 | 35.50 | 39.50 | 0.00 | - | 1 | 1 | 41.74% |
| MCK240517C00510000 | 2024-04-30 10:24AM EDT | 510.00 | 32.25 | 31.90 | 34.70 | -0.57 | -1.74% | 1 | 205 | 38.61% |
| MCK240517C00515000 | 2024-04-29 9:30AM EDT | 515.00 | 33.82 | 27.80 | 31.10 | 0.00 | - | 1 | 2 | 38.29% |
| MCK240517C00520000 | 2024-04-29 9:30AM EDT | 520.00 | 29.87 | 24.60 | 27.10 | 0.00 | - | 1 | 222 | 36.60% |
| MCK240517C00522500 | 2024-04-25 10:02AM EDT | 522.50 | 25.25 | 22.60 | 26.30 | 0.00 | - | - | 3 | 38.35% |
| MCK240517C00525000 | 2024-04-24 2:46PM EDT | 525.00 | 22.70 | 21.40 | 24.00 | 0.00 | - | - | 3 | 36.59% |
| MCK240517C00527500 | 2024-04-22 11:26AM EDT | 527.50 | 15.70 | 19.70 | 23.00 | 0.00 | - | - | 9 | 37.59% |
| MCK240517C00530000 | 2024-04-29 2:25PM EDT | 530.00 | 19.17 | 17.70 | 20.70 | 0.00 | - | 4 | 172 | 35.65% |
| MCK240517C00532500 | 2024-04-25 10:02AM EDT | 532.50 | 18.78 | 17.60 | 18.60 | 0.00 | - | - | 11 | 34.06% |
| MCK240517C00535000 | 2024-04-30 2:05PM EDT | 535.00 | 16.40 | 16.30 | 17.10 | +1.60 | +10.81% | 1 | 11 | 33.63% |
| MCK240517C00537500 | 2024-04-29 3:39PM EDT | 537.50 | 14.00 | 14.90 | 15.70 | 0.00 | - | 1 | 13 | 33.29% |
| MCK240517C00540000 | 2024-04-30 2:42PM EDT | 540.00 | 14.30 | 13.70 | 14.60 | +1.00 | +7.52% | 10 | 220 | 33.44% |
| MCK240517C00545000 | 2024-04-26 12:06PM EDT | 545.00 | 12.35 | 10.60 | 12.30 | 0.00 | - | 13 | 33 | 33.15% |
| MCK240517C00550000 | 2024-04-29 3:49PM EDT | 550.00 | 8.60 | 8.80 | 10.20 | 0.00 | - | 17 | 238 | 32.76% |
| MCK240517C00555000 | 2024-04-30 3:58PM EDT | 555.00 | 7.90 | 6.90 | 8.30 | -0.11 | -1.37% | 2 | 3 | 32.27% |
| MCK240517C00560000 | 2024-04-29 3:02PM EDT | 560.00 | 5.50 | 5.60 | 6.70 | 0.00 | - | 9 | 416 | 31.91% |
| MCK240517C00565000 | 2024-04-29 10:52AM EDT | 565.00 | 5.12 | 4.30 | 5.40 | 0.00 | - | 1 | 4 | 31.73% |
| MCK240517C00570000 | 2024-04-29 10:43AM EDT | 570.00 | 4.20 | 3.50 | 4.80 | 0.00 | - | 1 | 55 | 33.00% |
| MCK240517C00580000 | 2024-04-23 9:43AM EDT | 580.00 | 1.90 | 1.90 | 3.50 | 0.00 | - | 2 | 93 | 34.30% |
| MCK240517C00590000 | 2024-04-26 9:48AM EDT | 590.00 | 1.49 | 1.00 | 2.05 | 0.00 | - | 1 | 4 | 33.39% |
| MCK240517C00600000 | 2024-04-22 11:03AM EDT | 600.00 | 0.50 | 0.60 | 2.40 | 0.00 | - | 1 | 45 | 39.21% |
| MCK240517C00620000 | 2024-02-06 11:32AM EDT | 620.00 | 2.06 | 0.10 | 3.30 | 0.00 | - | 6 | 36 | 51.44% |
| MCK240517C00630000 | 2024-03-27 12:16PM EDT | 630.00 | 0.60 | 0.05 | 2.45 | 0.00 | - | 1 | 1 | 51.38% |
| MCK240517C00640000 | 2024-03-22 12:26PM EDT | 640.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 43.16% |
| MCK240517C00660000 | 2024-03-11 12:45PM EDT | 660.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 56.32% |
| MCK240517C00680000 | 2024-04-17 9:58AM EDT | 680.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 20 | 22 | 54.35% |
| MCK240517C00700000 | 2024-03-06 12:51PM EDT | 700.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 54.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240517P00240000 | 2024-01-22 2:34PM EDT | 240.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 174.80% |
| MCK240517P00260000 | 2023-12-14 10:34AM EDT | 260.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 139.75% |
| MCK240517P00270000 | 2023-12-12 10:30AM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 133.01% |
| MCK240517P00290000 | 2023-10-31 12:51PM EDT | 290.00 | 1.63 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 131.06% |
| MCK240517P00300000 | 2024-02-28 12:44PM EDT | 300.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 123.88% |
| MCK240517P00310000 | 2023-12-08 10:30AM EDT | 310.00 | 0.95 | 0.05 | 0.85 | 0.00 | - | - | 2 | 111.08% |
| MCK240517P00320000 | 2024-04-12 3:37PM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| MCK240517P00330000 | 2024-03-05 11:43AM EDT | 330.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 97.22% |
| MCK240517P00340000 | 2024-01-03 10:32AM EDT | 340.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 93.41% |
| MCK240517P00350000 | 2023-12-19 12:36PM EDT | 350.00 | 2.12 | 0.20 | 1.30 | 0.00 | - | 1 | 13 | 95.78% |
| MCK240517P00360000 | 2024-03-22 1:46PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 287 | 64.65% |
| MCK240517P00370000 | 2024-04-01 3:23PM EDT | 370.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 55 | 79.10% |
| MCK240517P00380000 | 2024-03-21 1:20PM EDT | 380.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 17 | 75.73% |
| MCK240517P00390000 | 2024-01-30 4:55PM EDT | 390.00 | 2.01 | 0.00 | 1.95 | 0.00 | - | 1 | 50 | 77.69% |
| MCK240517P00400000 | 2024-04-12 11:45AM EDT | 400.00 | 0.12 | 0.00 | 2.35 | 0.00 | - | 2 | 69 | 74.90% |
| MCK240517P00410000 | 2024-04-22 10:24AM EDT | 410.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 4 | 135 | 59.18% |
| MCK240517P00420000 | 2024-04-02 2:09PM EDT | 420.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 128 | 50.15% |
| MCK240517P00430000 | 2024-04-22 10:59AM EDT | 430.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 71 | 50.49% |
| MCK240517P00440000 | 2024-04-25 10:25AM EDT | 440.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 55 | 52.44% |
| MCK240517P00450000 | 2024-04-25 10:25AM EDT | 450.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | 6 | 134 | 48.00% |
| MCK240517P00460000 | 2024-04-23 1:49PM EDT | 460.00 | 0.65 | 0.15 | 2.15 | 0.00 | - | 6 | 126 | 50.70% |
| MCK240517P00470000 | 2024-04-30 2:35PM EDT | 470.00 | 0.60 | 0.45 | 0.85 | -0.21 | -25.93% | 1 | 283 | 36.57% |
| MCK240517P00475000 | 2024-04-30 2:59PM EDT | 475.00 | 0.90 | 0.75 | 1.05 | +0.24 | +36.36% | 41 | 40 | 35.78% |
| MCK240517P00480000 | 2024-04-30 11:15AM EDT | 480.00 | 1.15 | 0.90 | 2.05 | +0.13 | +12.75% | 3 | 299 | 39.26% |
| MCK240517P00485000 | 2024-04-24 12:08PM EDT | 485.00 | 1.95 | 1.05 | 2.40 | 0.00 | - | - | 1 | 38.20% |
| MCK240517P00490000 | 2024-04-30 10:00AM EDT | 490.00 | 1.65 | 1.55 | 2.45 | +0.25 | +17.86% | 1 | 333 | 35.60% |
| MCK240517P00495000 | 2024-04-29 9:44AM EDT | 495.00 | 1.75 | 2.35 | 5.10 | 0.00 | - | 4 | 5 | 42.22% |
| MCK240517P00500000 | 2024-04-29 12:16PM EDT | 500.00 | 2.57 | 3.00 | 3.80 | 0.00 | - | 6 | 965 | 34.76% |
| MCK240517P00505000 | 2024-04-26 11:55AM EDT | 505.00 | 3.35 | 3.40 | 6.50 | 0.00 | - | 1 | 1 | 39.58% |
| MCK240517P00507500 | 2024-04-30 11:15AM EDT | 507.50 | 4.60 | 3.60 | 5.50 | +1.00 | +27.78% | 2 | 8 | 35.03% |
| MCK240517P00510000 | 2024-04-29 12:16PM EDT | 510.00 | 4.14 | 4.50 | 5.60 | 0.00 | - | 5 | 953 | 33.58% |
| MCK240517P00515000 | 2024-04-25 2:52PM EDT | 515.00 | 5.60 | 5.50 | 7.30 | 0.00 | - | - | 10 | 34.38% |
| MCK240517P00517500 | 2024-04-23 3:22PM EDT | 517.50 | 9.00 | 6.20 | 8.70 | 0.00 | - | - | 1 | 35.85% |
| MCK240517P00520000 | 2024-04-29 12:41PM EDT | 520.00 | 6.30 | 7.10 | 8.80 | 0.00 | - | 11 | 110 | 34.07% |
| MCK240517P00522500 | 2024-04-24 9:59AM EDT | 522.50 | 10.40 | 7.90 | 9.60 | 0.00 | - | - | 1 | 33.85% |
| MCK240517P00525000 | 2024-04-29 10:43AM EDT | 525.00 | 7.62 | 8.80 | 10.60 | 0.00 | - | 1 | 6 | 33.95% |
| MCK240517P00530000 | 2024-04-30 2:28PM EDT | 530.00 | 10.60 | 10.70 | 12.80 | +0.50 | +4.95% | 20 | 79 | 34.17% |
| MCK240517P00532500 | 2024-04-30 3:23PM EDT | 532.50 | 13.10 | 11.90 | 12.50 | +0.60 | +4.80% | 198 | 1 | 31.11% |
| MCK240517P00535000 | 2024-04-29 10:20AM EDT | 535.00 | 10.70 | 13.00 | 13.50 | 0.00 | - | 1 | 34 | 30.70% |
| MCK240517P00537500 | 2024-04-30 11:42AM EDT | 537.50 | 14.70 | 14.10 | 14.70 | +1.50 | +11.36% | 6 | 10 | 30.58% |
| MCK240517P00540000 | 2024-04-30 2:12PM EDT | 540.00 | 15.70 | 15.40 | 16.00 | +2.90 | +22.66% | 1 | 43 | 30.53% |
| MCK240517P00542500 | 2024-04-29 10:57AM EDT | 542.50 | 15.60 | 16.40 | 18.60 | 0.00 | - | 10 | 9 | 33.08% |
| MCK240517P00550000 | 2024-04-24 3:40PM EDT | 550.00 | 21.60 | 20.00 | 23.90 | 0.00 | - | 2 | 62 | 34.76% |
| MCK240517P00560000 | 2024-04-03 1:43PM EDT | 560.00 | 26.30 | 26.40 | 30.30 | 0.00 | - | 1 | 2 | 33.88% |
| MCK240517P00700000 | 2024-02-14 11:24AM EDT | 700.00 | 203.00 | 164.20 | 168.50 | 0.00 | - | 1 | 0 | 81.68% |
© 2024 Yahoo. All rights reserved.