Singapore markets open in 3 hours 9 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,902.42 -512.18 (-2.19%) CMC Crypto 200
535.42 -1.43 (-0.27%)
McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK230210C00220000 | 2023-02-03 3:59PM EST | 220.00 | 142.70 | 140.50 | 144.40 | +142.70 | - | 8 | 0 | 238.04% |
| MCK230210C00260000 | 2023-02-03 2:16PM EST | 260.00 | 103.10 | 101.10 | 104.40 | +103.10 | - | 3 | 5 | 113.48% |
| MCK230210C00350000 | 2023-02-03 3:59PM EST | 350.00 | 13.45 | 12.30 | 15.70 | +13.45 | - | 8 | 0 | 43.14% |
| MCK230210C00355000 | 2023-02-01 9:33AM EST | 355.00 | 20.75 | 8.50 | 10.80 | 0.00 | - | 1 | 1 | 34.31% |
| MCK230210C00360000 | 2023-02-03 3:51PM EST | 360.00 | 5.77 | 5.70 | 6.30 | +5.77 | - | 12 | 200 | 26.53% |
| MCK230210C00362500 | 2023-02-02 2:31PM EST | 362.50 | 4.70 | 4.20 | 4.80 | +4.70 | - | - | 56 | 25.67% |
| MCK230210C00365000 | 2023-02-03 3:50PM EST | 365.00 | 3.20 | 3.00 | 3.50 | +3.20 | - | 152 | 372 | 24.77% |
| MCK230210C00367500 | 2023-02-03 3:51PM EST | 367.50 | 2.20 | 1.85 | 2.50 | +2.20 | - | 12 | 2 | 24.33% |
| MCK230210C00370000 | 2023-02-03 3:22PM EST | 370.00 | 1.86 | 1.15 | 1.95 | -7.04 | -79.10% | 11 | 14 | 25.46% |
| MCK230210C00372500 | 2023-02-03 3:54PM EST | 372.50 | 1.00 | 0.25 | 1.55 | +1.00 | - | 20 | 17 | 26.75% |
| MCK230210C00375000 | 2023-02-03 3:07PM EST | 375.00 | 0.75 | 0.35 | 1.60 | -0.57 | -43.18% | 2 | 31 | 30.86% |
| MCK230210C00377500 | 2023-02-03 3:55PM EST | 377.50 | 0.42 | 0.15 | 0.90 | +0.42 | - | 170 | 736 | 28.30% |
| MCK230210C00380000 | 2023-02-03 3:55PM EST | 380.00 | 0.39 | 0.00 | 0.70 | -0.11 | -22.00% | 166 | 739 | 29.22% |
| MCK230210C00382500 | 2023-01-31 2:44PM EST | 382.50 | 4.90 | 0.05 | 0.95 | +4.90 | - | - | 1 | 34.96% |
| MCK230210C00385000 | 2023-02-02 3:32PM EST | 385.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 33.59% |
| MCK230210C00387500 | 2023-02-03 3:51PM EST | 387.50 | 0.20 | 0.00 | 0.25 | -5.40 | -96.43% | 6 | 8 | 30.08% |
| MCK230210C00390000 | 2023-02-03 2:33PM EST | 390.00 | 0.43 | 0.00 | 1.65 | -4.22 | -90.75% | 1 | 19 | 51.12% |
| MCK230210C00392500 | 2023-01-31 9:36AM EST | 392.50 | 3.10 | 0.00 | 1.15 | 0.00 | - | 6 | 18 | 48.78% |
| MCK230210C00395000 | 2023-01-26 9:42AM EST | 395.00 | 2.65 | 0.00 | 1.40 | 0.00 | - | 4 | 13 | 54.42% |
| MCK230210C00397500 | 2023-01-31 1:34PM EST | 397.50 | 1.65 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 48.10% |
| MCK230210C00400000 | 2023-02-02 9:42AM EST | 400.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 10 | 44 | 56.01% |
| MCK230210C00405000 | 2023-01-27 12:56PM EST | 405.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 61.16% |
| MCK230210C00410000 | 2023-01-09 1:14PM EST | 410.00 | 3.80 | 0.00 | 2.15 | 0.00 | - | - | 8 | 66.16% |
| MCK230210C00420000 | 2023-01-06 2:01PM EST | 420.00 | 2.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 75.73% |
| MCK230210C00425000 | 2023-01-19 10:29AM EST | 425.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 80.35% |
| MCK230210C00430000 | 2023-01-30 11:07AM EST | 430.00 | 0.25 | 0.00 | 2.15 | +0.25 | - | - | 4 | 84.84% |
| MCK230210C00440000 | 2023-01-31 1:14PM EST | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 58.98% |
| MCK230210C00445000 | 2023-01-05 10:40AM EST | 445.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 2 | 3 | 97.24% |
| MCK230210C00450000 | 2023-01-05 10:41AM EST | 450.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 4 | 10 | 101.34% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK230210P00260000 | 2023-01-10 2:32PM EST | 260.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 151.37% |
| MCK230210P00270000 | 2023-01-10 2:32PM EST | 270.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 10 | 11 | 136.87% |
| MCK230210P00280000 | 2023-02-01 10:18AM EST | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 72.66% |
| MCK230210P00285000 | 2023-02-03 2:27PM EST | 285.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 10 | 4 | 67.97% |
| MCK230210P00290000 | 2023-02-01 1:00PM EST | 290.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 2 | 109.42% |
| MCK230210P00300000 | 2023-01-06 1:09PM EST | 300.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 95.80% |
| MCK230210P00315000 | 2023-01-05 10:21AM EST | 315.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | - | 6 | 75.68% |
| MCK230210P00320000 | 2023-02-03 10:41AM EST | 320.00 | 0.10 | 0.00 | 2.20 | -0.47 | -82.46% | 1 | 1 | 69.39% |
| MCK230210P00330000 | 2023-01-11 1:38PM EST | 330.00 | 0.97 | 0.00 | 1.75 | 0.00 | - | - | 1 | 52.78% |
| MCK230210P00335000 | 2023-02-01 2:38PM EST | 335.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 60.34% |
| MCK230210P00340000 | 2023-02-02 1:06PM EST | 340.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 2 | 17 | 41.72% |
| MCK230210P00345000 | 2023-02-03 3:33PM EST | 345.00 | 0.65 | 0.25 | 1.60 | -0.45 | -40.91% | 37 | 10 | 39.99% |
| MCK230210P00350000 | 2023-02-03 3:24PM EST | 350.00 | 1.05 | 0.70 | 2.65 | +0.55 | +110.00% | 20 | 4 | 39.93% |
| MCK230210P00355000 | 2023-02-03 3:27PM EST | 355.00 | 1.80 | 1.65 | 2.35 | -0.53 | -22.75% | 36 | 4 | 28.88% |
| MCK230210P00360000 | 2023-02-03 3:59PM EST | 360.00 | 3.25 | 2.95 | 3.50 | -0.18 | -5.25% | 6 | 17 | 25.31% |
| MCK230210P00362500 | 2023-02-03 2:31PM EST | 362.50 | 4.55 | 3.90 | 4.70 | -0.95 | -17.27% | 104 | 65 | 25.56% |
| MCK230210P00365000 | 2023-02-03 3:59PM EST | 365.00 | 5.60 | 5.10 | 5.70 | +1.00 | +21.74% | 40 | 33 | 23.56% |
| MCK230210P00367500 | 2023-02-03 3:19PM EST | 367.50 | 6.95 | 6.60 | 7.40 | +0.35 | +5.30% | 7 | 20 | 24.22% |
| MCK230210P00370000 | 2023-02-03 3:25PM EST | 370.00 | 8.20 | 7.30 | 10.70 | -0.11 | -1.32% | 58 | 72 | 33.68% |
| MCK230210P00372500 | 2023-01-31 2:09PM EST | 372.50 | 6.22 | 9.70 | 12.40 | 0.00 | - | 2 | 14 | 33.11% |
| MCK230210P00375000 | 2023-02-02 2:49PM EST | 375.00 | 13.90 | 11.10 | 14.50 | 0.00 | - | 6 | 17 | 34.38% |
| MCK230210P00377500 | 2023-02-02 9:30AM EST | 377.50 | 4.80 | 13.90 | 16.50 | 0.00 | - | 1 | 30 | 34.28% |
| MCK230210P00380000 | 2023-02-03 9:30AM EST | 380.00 | 11.10 | 16.10 | 18.70 | +5.20 | +88.14% | 5 | 35 | 35.08% |
| MCK230210P00385000 | 2023-02-03 10:09AM EST | 385.00 | 19.22 | 20.50 | 24.30 | +6.92 | +56.26% | 10 | 27 | 46.91% |
| MCK230210P00390000 | 2023-01-18 10:14AM EST | 390.00 | 13.70 | 25.50 | 29.30 | 0.00 | - | - | 4 | 53.30% |
| MCK230210P00440000 | 2023-02-02 2:52PM EST | 440.00 | 76.12 | 75.80 | 79.50 | +76.12 | - | - | 0 | 71.58% |
| MCK230210P00455000 | 2023-02-02 9:36AM EST | 455.00 | 80.08 | 90.70 | 94.40 | +80.08 | - | - | 0 | 75.88% |
| MCK230210P00460000 | 2023-02-03 2:17PM EST | 460.00 | 97.23 | 95.60 | 99.70 | +97.23 | - | 1 | 0 | 85.16% |
| MCK230210P00470000 | 2023-02-01 10:24AM EST | 470.00 | 94.80 | 105.60 | 109.60 | +94.80 | - | - | 0 | 88.67% |
© 2023 Yahoo. All rights reserved.
