Singapore markets open in 3 hours 9 minutes

McKesson Corporation (MCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
362.58-3.90 (-1.06%)
At close: 04:03PM EST
362.58 0.00 (0.00%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK230210C002200002023-02-03 3:59PM EST220.00142.70140.50144.40+142.70-80238.04%
MCK230210C002600002023-02-03 2:16PM EST260.00103.10101.10104.40+103.10-35113.48%
MCK230210C003500002023-02-03 3:59PM EST350.0013.4512.3015.70+13.45-8043.14%
MCK230210C003550002023-02-01 9:33AM EST355.0020.758.5010.800.00-1134.31%
MCK230210C003600002023-02-03 3:51PM EST360.005.775.706.30+5.77-1220026.53%
MCK230210C003625002023-02-02 2:31PM EST362.504.704.204.80+4.70--5625.67%
MCK230210C003650002023-02-03 3:50PM EST365.003.203.003.50+3.20-15237224.77%
MCK230210C003675002023-02-03 3:51PM EST367.502.201.852.50+2.20-12224.33%
MCK230210C003700002023-02-03 3:22PM EST370.001.861.151.95-7.04-79.10%111425.46%
MCK230210C003725002023-02-03 3:54PM EST372.501.000.251.55+1.00-201726.75%
MCK230210C003750002023-02-03 3:07PM EST375.000.750.351.60-0.57-43.18%23130.86%
MCK230210C003775002023-02-03 3:55PM EST377.500.420.150.90+0.42-17073628.30%
MCK230210C003800002023-02-03 3:55PM EST380.000.390.000.70-0.11-22.00%16673929.22%
MCK230210C003825002023-01-31 2:44PM EST382.504.900.050.95+4.90--134.96%
MCK230210C003850002023-02-02 3:32PM EST385.000.550.000.600.00-4833.59%
MCK230210C003875002023-02-03 3:51PM EST387.500.200.000.25-5.40-96.43%6830.08%
MCK230210C003900002023-02-03 2:33PM EST390.000.430.001.65-4.22-90.75%11951.12%
MCK230210C003925002023-01-31 9:36AM EST392.503.100.001.150.00-61848.78%
MCK230210C003950002023-01-26 9:42AM EST395.002.650.001.400.00-41354.42%
MCK230210C003975002023-01-31 1:34PM EST397.501.650.000.700.00-1248.10%
MCK230210C004000002023-02-02 9:42AM EST400.000.500.002.150.00-104456.01%
MCK230210C004050002023-01-27 12:56PM EST405.001.750.002.150.00-1861.16%
MCK230210C004100002023-01-09 1:14PM EST410.003.800.002.150.00--866.16%
MCK230210C004200002023-01-06 2:01PM EST420.002.300.002.150.00-2275.73%
MCK230210C004250002023-01-19 10:29AM EST425.000.500.002.150.00--180.35%
MCK230210C004300002023-01-30 11:07AM EST430.000.250.002.15+0.25--484.84%
MCK230210C004400002023-01-31 1:14PM EST440.000.050.000.100.00-41458.98%
MCK230210C004450002023-01-05 10:40AM EST445.000.250.002.100.00-2397.24%
MCK230210C004500002023-01-05 10:41AM EST450.000.350.002.100.00-410101.34%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK230210P002600002023-01-10 2:32PM EST260.000.050.002.100.00--2151.37%
MCK230210P002700002023-01-10 2:32PM EST270.000.100.002.100.00-1011136.87%
MCK230210P002800002023-02-01 10:18AM EST280.000.050.000.050.00-2672.66%
MCK230210P002850002023-02-03 2:27PM EST285.000.050.000.05+0.05-10467.97%
MCK230210P002900002023-02-01 1:00PM EST290.000.050.002.15+0.05--2109.42%
MCK230210P003000002023-01-06 1:09PM EST300.000.970.002.150.00-1195.80%
MCK230210P003150002023-01-05 10:21AM EST315.001.400.002.150.00--675.68%
MCK230210P003200002023-02-03 10:41AM EST320.000.100.002.20-0.47-82.46%1169.39%
MCK230210P003300002023-01-11 1:38PM EST330.000.970.001.750.00--152.78%
MCK230210P003350002023-02-01 2:38PM EST335.000.850.002.150.00-11160.34%
MCK230210P003400002023-02-02 1:06PM EST340.000.500.101.050.00-21741.72%
MCK230210P003450002023-02-03 3:33PM EST345.000.650.251.60-0.45-40.91%371039.99%
MCK230210P003500002023-02-03 3:24PM EST350.001.050.702.65+0.55+110.00%20439.93%
MCK230210P003550002023-02-03 3:27PM EST355.001.801.652.35-0.53-22.75%36428.88%
MCK230210P003600002023-02-03 3:59PM EST360.003.252.953.50-0.18-5.25%61725.31%
MCK230210P003625002023-02-03 2:31PM EST362.504.553.904.70-0.95-17.27%1046525.56%
MCK230210P003650002023-02-03 3:59PM EST365.005.605.105.70+1.00+21.74%403323.56%
MCK230210P003675002023-02-03 3:19PM EST367.506.956.607.40+0.35+5.30%72024.22%
MCK230210P003700002023-02-03 3:25PM EST370.008.207.3010.70-0.11-1.32%587233.68%
MCK230210P003725002023-01-31 2:09PM EST372.506.229.7012.400.00-21433.11%
MCK230210P003750002023-02-02 2:49PM EST375.0013.9011.1014.500.00-61734.38%
MCK230210P003775002023-02-02 9:30AM EST377.504.8013.9016.500.00-13034.28%
MCK230210P003800002023-02-03 9:30AM EST380.0011.1016.1018.70+5.20+88.14%53535.08%
MCK230210P003850002023-02-03 10:09AM EST385.0019.2220.5024.30+6.92+56.26%102746.91%
MCK230210P003900002023-01-18 10:14AM EST390.0013.7025.5029.300.00--453.30%
MCK230210P004400002023-02-02 2:52PM EST440.0076.1275.8079.50+76.12--071.58%
MCK230210P004550002023-02-02 9:36AM EST455.0080.0890.7094.40+80.08--075.88%
MCK230210P004600002023-02-03 2:17PM EST460.0097.2395.6099.70+97.23-1085.16%
MCK230210P004700002023-02-01 10:24AM EST470.0094.80105.60109.60+94.80--088.67%