Singapore markets open in 1 hour 51 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,923.68 -165.17 (-4.04%) Dow
31,490.07 -1,164.52 (-3.57%) Nasdaq
11,418.15 -566.37 (-4.73%) BTC-USD
29,073.35 -1,393.07 (-4.57%) CMC Crypto 200
650.57 -20.11 (-3.00%)
McKesson Corporation (MCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK220520C00130000 | 2022-05-06 9:34AM EDT | 130.00 | 194.50 | 188.50 | 193.00 | 0.00 | - | 1 | 1 | 382.03% |
| MCK220520C00150000 | 2022-04-07 3:53PM EDT | 150.00 | 171.00 | 181.60 | 186.00 | 0.00 | - | 40 | 40 | 835.50% |
| MCK220520C00160000 | 2021-11-10 7:58AM EDT | 160.00 | 47.10 | 73.00 | 77.00 | 0.00 | - | - | 3 | 0.00% |
| MCK220520C00165000 | 2021-10-26 3:59PM EDT | 165.00 | 45.90 | 57.20 | 60.70 | 0.00 | - | - | 1 | 0.00% |
| MCK220520C00170000 | 2022-05-13 10:52AM EDT | 170.00 | 154.89 | 149.00 | 153.00 | 0.00 | - | 3 | 4 | 321.29% |
| MCK220520C00175000 | 2021-12-03 10:32AM EDT | 175.00 | 52.00 | 72.60 | 77.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCK220520C00180000 | 2021-11-02 9:54AM EDT | 180.00 | 41.90 | 42.90 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| MCK220520C00185000 | 2021-12-23 12:15PM EDT | 185.00 | 55.93 | 62.30 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| MCK220520C00190000 | 2022-03-21 10:02AM EDT | 190.00 | 111.90 | 136.10 | 140.30 | 0.00 | - | 3 | 1 | 517.09% |
| MCK220520C00195000 | 2022-02-14 11:27AM EDT | 195.00 | 75.95 | 94.10 | 98.50 | 0.00 | - | 1 | 0 | 0.00% |
| MCK220520C00200000 | 2022-04-04 11:30AM EDT | 200.00 | 105.17 | 111.50 | 115.70 | 0.00 | - | 1 | 14 | 0.00% |
| MCK220520C00210000 | 2022-03-01 2:50PM EDT | 210.00 | 62.20 | 95.00 | 99.40 | 0.00 | - | 1 | 10 | 0.00% |
| MCK220520C00220000 | 2022-05-10 12:49PM EDT | 220.00 | 108.00 | 98.50 | 103.00 | 0.00 | - | 4 | 35 | 170.70% |
| MCK220520C00230000 | 2022-04-22 1:56PM EDT | 230.00 | 91.90 | 88.50 | 93.00 | 0.00 | - | 1 | 37 | 152.34% |
| MCK220520C00240000 | 2022-05-17 10:58AM EDT | 240.00 | 95.00 | 79.00 | 83.00 | 0.00 | - | 1 | 21 | 160.45% |
| MCK220520C00250000 | 2022-05-18 1:57PM EDT | 250.00 | 70.10 | 69.00 | 72.00 | +2.50 | +3.70% | 6 | 346 | 182.32% |
| MCK220520C00260000 | 2022-05-18 1:57PM EDT | 260.00 | 60.80 | 58.70 | 61.90 | -12.98 | -17.59% | 1 | 729 | 156.20% |
| MCK220520C00270000 | 2022-05-18 11:53AM EDT | 270.00 | 53.22 | 48.80 | 51.90 | -6.48 | -10.85% | 1 | 473 | 133.59% |
| MCK220520C00280000 | 2022-05-17 10:29AM EDT | 280.00 | 53.89 | 39.10 | 42.00 | 0.00 | - | 16 | 671 | 113.48% |
| MCK220520C00290000 | 2022-05-18 2:36PM EDT | 290.00 | 32.71 | 29.00 | 33.00 | -6.79 | -17.19% | 10 | 88 | 65.97% |
| MCK220520C00295000 | 2022-05-06 9:34AM EDT | 295.00 | 33.00 | 24.00 | 27.90 | 0.00 | - | 1 | 1 | 54.98% |
| MCK220520C00300000 | 2022-05-18 9:43AM EDT | 300.00 | 31.30 | 19.40 | 22.50 | -2.61 | -7.70% | 1 | 1,191 | 75.32% |
| MCK220520C00302500 | 2022-05-05 12:29PM EDT | 302.50 | 17.68 | 16.80 | 20.50 | 0.00 | - | 2 | 0 | 75.66% |
| MCK220520C00305000 | 2022-05-06 10:38AM EDT | 305.00 | 13.32 | 14.50 | 18.20 | 0.00 | - | 1 | 2 | 71.39% |
| MCK220520C00307500 | 2022-05-05 12:17PM EDT | 307.50 | 14.80 | 12.40 | 14.90 | 0.00 | - | 164 | 109 | 54.96% |
| MCK220520C00310000 | 2022-05-13 9:47AM EDT | 310.00 | 12.50 | 10.30 | 12.60 | 0.00 | - | 2 | 313 | 50.68% |
| MCK220520C00312500 | 2022-05-03 11:34AM EDT | 312.50 | 10.10 | 8.20 | 10.30 | 0.00 | - | 1 | 39 | 45.85% |
| MCK220520C00315000 | 2022-05-13 9:34AM EDT | 315.00 | 11.80 | 6.20 | 9.20 | 0.00 | - | 2 | 61 | 51.79% |
| MCK220520C00317500 | 2022-05-12 10:24AM EDT | 317.50 | 6.40 | 4.80 | 6.80 | 0.00 | - | 40 | 100 | 43.93% |
| MCK220520C00320000 | 2022-05-18 3:34PM EDT | 320.00 | 3.50 | 3.20 | 5.20 | -10.58 | -75.14% | 24 | 678 | 42.02% |
| MCK220520C00322500 | 2022-05-18 3:29PM EDT | 322.50 | 2.40 | 1.95 | 3.50 | -9.78 | -80.30% | 4 | 8 | 37.51% |
| MCK220520C00325000 | 2022-05-18 12:35PM EDT | 325.00 | 2.18 | 1.15 | 2.40 | -3.92 | -64.26% | 6 | 130 | 36.18% |
| MCK220520C00327500 | 2022-05-18 9:51AM EDT | 327.50 | 1.55 | 0.50 | 1.70 | -6.45 | -80.62% | 12 | 39 | 36.52% |
| MCK220520C00330000 | 2022-05-18 2:26PM EDT | 330.00 | 1.05 | 0.35 | 1.20 | -5.93 | -84.96% | 17 | 254 | 37.18% |
| MCK220520C00332500 | 2022-05-18 2:57PM EDT | 332.50 | 0.60 | 0.10 | 0.90 | -4.00 | -86.96% | 3 | 117 | 38.79% |
| MCK220520C00335000 | 2022-05-18 11:31AM EDT | 335.00 | 0.54 | 0.10 | 1.05 | -1.96 | -78.40% | 17 | 2,217 | 46.22% |
| MCK220520C00337500 | 2022-05-18 12:19PM EDT | 337.50 | 1.08 | 0.00 | 1.15 | -0.92 | -46.00% | 2 | 60 | 52.86% |
| MCK220520C00340000 | 2022-05-18 12:35PM EDT | 340.00 | 0.70 | 0.00 | 0.30 | -0.25 | -26.32% | 6 | 117 | 40.97% |
| MCK220520C00342500 | 2022-05-18 10:14AM EDT | 342.50 | 0.10 | 0.10 | 1.60 | -3.26 | -97.02% | 2 | 70 | 57.54% |
| MCK220520C00345000 | 2022-05-16 12:03AM EDT | 345.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | - | 149 | 67.07% |
| MCK220520C00350000 | 2022-05-17 10:39AM EDT | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 58.79% |
| MCK220520C00355000 | 2022-05-11 11:48AM EDT | 355.00 | 1.65 | 0.00 | 2.20 | 0.00 | - | 7 | 47 | 84.38% |
| MCK220520C00360000 | 2022-05-11 9:30AM EDT | 360.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 68.26% |
| MCK220520C00365000 | 2022-04-18 11:43AM EDT | 365.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 100.20% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK220520P00100000 | 2021-12-28 10:57AM EDT | 100.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | - | 1 | 679.30% |
| MCK220520P00145000 | 2022-04-27 3:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,271 | 295.31% |
| MCK220520P00160000 | 2022-01-31 12:32PM EDT | 160.00 | 0.85 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 401.37% |
| MCK220520P00165000 | 2021-12-30 10:41AM EDT | 165.00 | 0.85 | 0.05 | 2.80 | 0.00 | - | 1 | 1 | 420.51% |
| MCK220520P00170000 | 2022-01-03 11:34AM EDT | 170.00 | 0.90 | 0.45 | 2.65 | 0.00 | - | 1 | 3 | 410.55% |
| MCK220520P00175000 | 2021-12-27 2:50PM EDT | 175.00 | 1.34 | 1.30 | 2.35 | 0.00 | - | 1 | 12 | 407.23% |
| MCK220520P00180000 | 2022-03-18 2:51PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 352.93% |
| MCK220520P00185000 | 2022-03-01 3:17PM EDT | 185.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 21 | 28 | 342.48% |
| MCK220520P00190000 | 2022-05-04 12:58PM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 8 | 324.02% |
| MCK220520P00195000 | 2022-04-28 12:58PM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 10 | 310.06% |
| MCK220520P00200000 | 2022-04-28 12:56PM EDT | 200.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 296.39% |
| MCK220520P00210000 | 2022-04-28 12:56PM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 19 | 269.92% |
| MCK220520P00220000 | 2022-03-22 9:30AM EDT | 220.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MCK220520P00230000 | 2022-03-31 12:14PM EDT | 230.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 216.99% |
| MCK220520P00240000 | 2022-04-04 2:47PM EDT | 240.00 | 1.27 | 0.00 | 4.50 | 0.00 | - | 1 | 78 | 232.28% |
| MCK220520P00250000 | 2022-04-14 3:09PM EDT | 250.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 6 | 250 | 168.07% |
| MCK220520P00260000 | 2022-05-09 9:32AM EDT | 260.00 | 0.81 | 0.00 | 2.10 | 0.00 | - | 10 | 587 | 150.20% |
| MCK220520P00270000 | 2022-05-09 9:32AM EDT | 270.00 | 0.89 | 0.00 | 2.15 | 0.00 | - | 10 | 104 | 128.91% |
| MCK220520P00275000 | 2022-05-16 11:08AM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 117.97% |
| MCK220520P00280000 | 2022-05-17 3:23PM EDT | 280.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 14 | 145 | 85.45% |
| MCK220520P00285000 | 2022-05-12 10:37AM EDT | 285.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 109 | 69.34% |
| MCK220520P00290000 | 2022-05-09 11:25AM EDT | 290.00 | 0.10 | 0.00 | 0.45 | -0.26 | -72.22% | 1 | 1,351 | 60.74% |
| MCK220520P00295000 | 2022-05-12 10:26AM EDT | 295.00 | 1.43 | 0.00 | 2.20 | 0.00 | - | 8 | 74 | 74.80% |
| MCK220520P00300000 | 2022-05-13 11:24AM EDT | 300.00 | 0.80 | 0.05 | 0.85 | 0.00 | - | 6 | 1,471 | 50.20% |
| MCK220520P00302500 | 2022-05-12 3:42PM EDT | 302.50 | 1.85 | 0.00 | 0.75 | 0.00 | - | 6 | 68 | 51.71% |
| MCK220520P00305000 | 2022-05-13 11:34AM EDT | 305.00 | 0.85 | 0.05 | 0.95 | 0.00 | - | 24 | 164 | 49.76% |
| MCK220520P00307500 | 2022-05-13 11:52AM EDT | 307.50 | 1.25 | 0.30 | 0.80 | 0.00 | - | 42 | 324 | 41.65% |
| MCK220520P00310000 | 2022-05-13 2:02PM EDT | 310.00 | 1.77 | 0.45 | 1.65 | 0.00 | - | 13 | 74 | 47.17% |
| MCK220520P00312500 | 2022-05-13 11:50AM EDT | 312.50 | 2.00 | 0.75 | 1.75 | 0.00 | - | 9 | 38 | 41.53% |
| MCK220520P00315000 | 2022-05-18 1:37PM EDT | 315.00 | 1.30 | 1.00 | 3.20 | +0.75 | +136.36% | 2 | 157 | 48.51% |
| MCK220520P00317500 | 2022-05-16 1:37PM EDT | 317.50 | 1.68 | 1.70 | 2.95 | 0.00 | - | 7 | 24 | 37.65% |
| MCK220520P00320000 | 2022-05-18 3:21PM EDT | 320.00 | 3.35 | 2.25 | 4.00 | +2.35 | +235.00% | 11 | 62 | 37.27% |
| MCK220520P00322500 | 2022-05-18 10:02AM EDT | 322.50 | 2.20 | 3.90 | 5.20 | -0.23 | -9.47% | 1 | 21 | 36.21% |
| MCK220520P00325000 | 2022-05-18 3:21PM EDT | 325.00 | 6.20 | 4.60 | 7.20 | +4.50 | +264.71% | 11 | 65 | 40.33% |
| MCK220520P00327500 | 2022-05-16 12:04AM EDT | 327.50 | 9.47 | 6.50 | 9.80 | 0.00 | - | - | 8 | 48.95% |
| MCK220520P00330000 | 2022-05-18 2:14PM EDT | 330.00 | 9.35 | 8.90 | 11.60 | +6.72 | +255.51% | 47 | 41 | 48.94% |
| MCK220520P00332500 | 2022-05-18 10:28AM EDT | 332.50 | 10.00 | 10.70 | 13.20 | +6.80 | +212.50% | 20 | 41 | 44.82% |
| MCK220520P00335000 | 2022-05-18 2:38PM EDT | 335.00 | 14.01 | 12.90 | 16.50 | +9.96 | +245.93% | 11 | 16 | 60.30% |
| MCK220520P00337500 | 2022-05-16 12:04AM EDT | 337.50 | 7.67 | 15.60 | 18.90 | 0.00 | - | - | 8 | 64.89% |
| MCK220520P00340000 | 2022-05-16 12:04AM EDT | 340.00 | 16.88 | 17.50 | 21.40 | 0.00 | - | - | 10 | 70.43% |
| MCK220520P00342500 | 2022-05-16 12:04AM EDT | 342.50 | 12.30 | 20.00 | 23.80 | 0.00 | - | - | 10 | 74.49% |
| MCK220520P00345000 | 2022-05-06 9:46AM EDT | 345.00 | 20.90 | 22.50 | 26.00 | 0.00 | - | 2 | 2 | 75.39% |
| MCK220520P00350000 | 2022-05-18 11:44AM EDT | 350.00 | 26.45 | 27.40 | 31.40 | -9.18 | -25.76% | 2 | 22 | 91.09% |
| MCK220520P00370000 | 2022-05-06 9:34AM EDT | 370.00 | 45.80 | 47.10 | 51.50 | 0.00 | - | 1 | 0 | 129.03% |
© 2022 Yahoo. All rights reserved.
