Singapore markets open in 7 hours 44 minutes

McKesson Corporation (MCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
349.15+7.68 (+2.25%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK220930C003300002022-09-27 9:34AM EDT330.0016.8217.5020.200.00-5154.35%
MCK220930C003350002022-09-23 2:45PM EDT335.007.9813.1014.800.00-3337.84%
MCK220930C003400002022-09-23 3:55PM EDT340.007.909.4010.400.00-4535.21%
MCK220930C003450002022-09-28 11:36AM EDT345.003.505.706.20-0.80-18.60%3030.01%
MCK220930C003475002022-09-27 10:50AM EDT347.504.704.104.600.00-2029.51%
MCK220930C003500002022-09-27 10:22AM EDT350.003.302.703.200.00-104328.54%
MCK220930C003525002022-09-28 12:21PM EDT352.501.301.702.10+0.20+18.18%45927.78%
MCK220930C003550002022-09-27 9:48AM EDT355.001.801.001.600.00-1830.13%
MCK220930C003575002022-09-27 10:45AM EDT357.501.000.551.100.00-81030.88%
MCK220930C003600002022-09-28 10:28AM EDT360.000.420.300.85-0.13-23.64%3933.06%
MCK220930C003625002022-09-27 2:33PM EDT362.500.250.000.000.00-1212.50%
MCK220930C003650002022-09-28 10:28AM EDT365.000.320.000.40-0.12-27.27%31634.67%
MCK220930C003700002022-09-22 11:47AM EDT370.000.480.000.650.00-24347.75%
MCK220930C003725002022-09-22 11:47AM EDT372.500.430.000.750.00-2353.71%
MCK220930C003750002022-09-02 1:04PM EDT375.006.400.000.000.00-1212.50%
MCK220930C003825002022-09-12 10:49AM EDT382.502.600.000.600.00--157.23%
MCK220930C003850002022-09-12 10:49AM EDT385.002.070.000.000.00--125.00%
MCK220930C003900002022-09-12 10:52AM EDT390.001.550.000.000.00-1325.00%
MCK220930C003950002022-09-14 9:38AM EDT395.000.290.000.000.00-2025.00%
MCK220930C004000002022-09-09 10:48AM EDT400.000.700.000.700.00-17681.25%
MCK220930C004150002022-09-20 11:23AM EDT415.000.050.000.000.00--250.00%
MCK220930C004400002022-09-19 11:44AM EDT440.000.050.000.750.00--10127.05%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK220930P002300002022-09-26 10:55AM EDT230.000.010.000.050.00-52158160.94%
MCK220930P002350002022-09-26 10:38AM EDT235.000.060.000.450.00-348195.51%
MCK220930P002400002022-09-28 12:08PM EDT240.000.010.000.40-0.05-83.33%300183.40%
MCK220930P002450002022-09-27 11:22AM EDT245.000.050.000.200.00-1387159.77%
MCK220930P002500002022-09-27 11:22AM EDT250.000.040.000.000.00-21550.00%
MCK220930P002700002022-09-26 11:57AM EDT270.000.050.000.050.00-1237103.13%
MCK220930P002950002022-09-21 11:42AM EDT295.000.100.000.750.00-80100.88%
MCK220930P003000002022-09-14 3:18PM EDT300.000.700.000.350.00-1181.45%
MCK220930P003050002022-09-23 12:28PM EDT305.000.750.000.350.00-1573.83%
MCK220930P003100002022-09-23 3:45PM EDT310.000.500.000.000.00-14925.00%
MCK220930P003150002022-09-26 11:59AM EDT315.000.500.000.550.00-110563.28%
MCK220930P003200002022-09-27 3:52PM EDT320.000.400.000.000.00-41525.00%
MCK220930P003250002022-09-26 3:27PM EDT325.000.800.000.500.00-32653.42%
MCK220930P003300002022-09-28 11:29AM EDT330.000.650.200.65-1.00-60.61%2647.46%
MCK220930P003350002022-09-28 10:21AM EDT335.001.550.550.95-0.65-29.55%1042.48%
MCK220930P003400002022-09-28 11:25AM EDT340.002.411.051.60-1.29-34.86%211739.06%
MCK220930P003450002022-09-28 10:13AM EDT345.005.532.152.70-0.22-3.83%15035.62%
MCK220930P003500002022-09-21 10:47AM EDT350.005.604.104.800.00-53034.50%
MCK220930P003525002022-09-23 2:16PM EDT352.5013.805.506.300.00-2334.88%
MCK220930P003550002022-09-27 2:06PM EDT355.0013.277.108.700.00-51041.36%
MCK220930P003600002022-09-23 11:28AM EDT360.0019.4011.2012.800.00-503445.56%
MCK220930P003625002022-09-13 10:06AM EDT362.5012.5513.3015.300.00-5551.15%
MCK220930P003650002022-09-26 11:59AM EDT365.0020.7516.3018.000.00-3758.72%
MCK220930P003675002022-09-22 12:55PM EDT367.5019.2518.5020.600.00--1152.15%
MCK220930P003700002022-09-22 1:26PM EDT370.0021.5021.1023.100.00-20657.45%
MCK220930P003750002022-09-16 2:39PM EDT375.0033.0826.1028.600.00-2970.04%
MCK220930P003775002022-09-21 10:36AM EDT377.5025.6828.5031.300.00--075.17%
MCK220930P003800002022-09-14 9:43AM EDT380.0034.3031.1033.800.00-10080.25%