Singapore markets open in 1 hour 51 minutes

McKesson Corporation (MCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
320.65-12.51 (-3.75%)
At close: 04:03PM EDT
323.70 +3.05 (+0.95%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK220520C001300002022-05-06 9:34AM EDT130.00194.50188.50193.000.00-11382.03%
MCK220520C001500002022-04-07 3:53PM EDT150.00171.00181.60186.000.00-4040835.50%
MCK220520C001600002021-11-10 7:58AM EDT160.0047.1073.0077.000.00--30.00%
MCK220520C001650002021-10-26 3:59PM EDT165.0045.9057.2060.700.00--10.00%
MCK220520C001700002022-05-13 10:52AM EDT170.00154.89149.00153.000.00-34321.29%
MCK220520C001750002021-12-03 10:32AM EDT175.0052.0072.6077.000.00-130.00%
MCK220520C001800002021-11-02 9:54AM EDT180.0041.9042.9045.300.00--00.00%
MCK220520C001850002021-12-23 12:15PM EDT185.0055.9362.3065.900.00-110.00%
MCK220520C001900002022-03-21 10:02AM EDT190.00111.90136.10140.300.00-31517.09%
MCK220520C001950002022-02-14 11:27AM EDT195.0075.9594.1098.500.00-100.00%
MCK220520C002000002022-04-04 11:30AM EDT200.00105.17111.50115.700.00-1140.00%
MCK220520C002100002022-03-01 2:50PM EDT210.0062.2095.0099.400.00-1100.00%
MCK220520C002200002022-05-10 12:49PM EDT220.00108.0098.50103.000.00-435170.70%
MCK220520C002300002022-04-22 1:56PM EDT230.0091.9088.5093.000.00-137152.34%
MCK220520C002400002022-05-17 10:58AM EDT240.0095.0079.0083.000.00-121160.45%
MCK220520C002500002022-05-18 1:57PM EDT250.0070.1069.0072.00+2.50+3.70%6346182.32%
MCK220520C002600002022-05-18 1:57PM EDT260.0060.8058.7061.90-12.98-17.59%1729156.20%
MCK220520C002700002022-05-18 11:53AM EDT270.0053.2248.8051.90-6.48-10.85%1473133.59%
MCK220520C002800002022-05-17 10:29AM EDT280.0053.8939.1042.000.00-16671113.48%
MCK220520C002900002022-05-18 2:36PM EDT290.0032.7129.0033.00-6.79-17.19%108865.97%
MCK220520C002950002022-05-06 9:34AM EDT295.0033.0024.0027.900.00-1154.98%
MCK220520C003000002022-05-18 9:43AM EDT300.0031.3019.4022.50-2.61-7.70%11,19175.32%
MCK220520C003025002022-05-05 12:29PM EDT302.5017.6816.8020.500.00-2075.66%
MCK220520C003050002022-05-06 10:38AM EDT305.0013.3214.5018.200.00-1271.39%
MCK220520C003075002022-05-05 12:17PM EDT307.5014.8012.4014.900.00-16410954.96%
MCK220520C003100002022-05-13 9:47AM EDT310.0012.5010.3012.600.00-231350.68%
MCK220520C003125002022-05-03 11:34AM EDT312.5010.108.2010.300.00-13945.85%
MCK220520C003150002022-05-13 9:34AM EDT315.0011.806.209.200.00-26151.79%
MCK220520C003175002022-05-12 10:24AM EDT317.506.404.806.800.00-4010043.93%
MCK220520C003200002022-05-18 3:34PM EDT320.003.503.205.20-10.58-75.14%2467842.02%
MCK220520C003225002022-05-18 3:29PM EDT322.502.401.953.50-9.78-80.30%4837.51%
MCK220520C003250002022-05-18 12:35PM EDT325.002.181.152.40-3.92-64.26%613036.18%
MCK220520C003275002022-05-18 9:51AM EDT327.501.550.501.70-6.45-80.62%123936.52%
MCK220520C003300002022-05-18 2:26PM EDT330.001.050.351.20-5.93-84.96%1725437.18%
MCK220520C003325002022-05-18 2:57PM EDT332.500.600.100.90-4.00-86.96%311738.79%
MCK220520C003350002022-05-18 11:31AM EDT335.000.540.101.05-1.96-78.40%172,21746.22%
MCK220520C003375002022-05-18 12:19PM EDT337.501.080.001.15-0.92-46.00%26052.86%
MCK220520C003400002022-05-18 12:35PM EDT340.000.700.000.30-0.25-26.32%611740.97%
MCK220520C003425002022-05-18 10:14AM EDT342.500.100.101.60-3.26-97.02%27057.54%
MCK220520C003450002022-05-16 12:03AM EDT345.000.800.002.250.00--14967.07%
MCK220520C003500002022-05-17 10:39AM EDT350.000.250.000.750.00-13958.79%
MCK220520C003550002022-05-11 11:48AM EDT355.001.650.002.200.00-74784.38%
MCK220520C003600002022-05-11 9:30AM EDT360.000.530.000.500.00-1368.26%
MCK220520C003650002022-04-18 11:43AM EDT365.000.050.002.150.00-142100.20%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCK220520P001000002021-12-28 10:57AM EDT100.000.450.002.400.00--1679.30%
MCK220520P001450002022-04-27 3:41PM EDT145.000.050.000.050.00-121,271295.31%
MCK220520P001600002022-01-31 12:32PM EDT160.000.850.051.700.00-11401.37%
MCK220520P001650002021-12-30 10:41AM EDT165.000.850.052.800.00-11420.51%
MCK220520P001700002022-01-03 11:34AM EDT170.000.900.452.650.00-13410.55%
MCK220520P001750002021-12-27 2:50PM EDT175.001.341.302.350.00-112407.23%
MCK220520P001800002022-03-18 2:51PM EDT180.000.100.002.150.00-15352.93%
MCK220520P001850002022-03-01 3:17PM EDT185.000.650.002.300.00-2128342.48%
MCK220520P001900002022-05-04 12:58PM EDT190.000.050.002.150.00-68324.02%
MCK220520P001950002022-04-28 12:58PM EDT195.000.100.002.150.00-410310.06%
MCK220520P002000002022-04-28 12:56PM EDT200.000.150.002.150.00-826296.39%
MCK220520P002100002022-04-28 12:56PM EDT210.000.100.002.150.00-219269.92%
MCK220520P002200002022-03-22 9:30AM EDT220.000.670.000.000.00-2550.00%
MCK220520P002300002022-03-31 12:14PM EDT230.000.410.002.000.00-26216.99%
MCK220520P002400002022-04-04 2:47PM EDT240.001.270.004.500.00-178232.28%
MCK220520P002500002022-04-14 3:09PM EDT250.000.350.001.850.00-6250168.07%
MCK220520P002600002022-05-09 9:32AM EDT260.000.810.002.100.00-10587150.20%
MCK220520P002700002022-05-09 9:32AM EDT270.000.890.002.150.00-10104128.91%
MCK220520P002750002022-05-16 11:08AM EDT275.000.050.002.150.00--11117.97%
MCK220520P002800002022-05-17 3:23PM EDT280.000.750.000.750.00-1414585.45%
MCK220520P002850002022-05-12 10:37AM EDT285.000.500.000.450.00-110969.34%
MCK220520P002900002022-05-09 11:25AM EDT290.000.100.000.45-0.26-72.22%11,35160.74%
MCK220520P002950002022-05-12 10:26AM EDT295.001.430.002.200.00-87474.80%
MCK220520P003000002022-05-13 11:24AM EDT300.000.800.050.850.00-61,47150.20%
MCK220520P003025002022-05-12 3:42PM EDT302.501.850.000.750.00-66851.71%
MCK220520P003050002022-05-13 11:34AM EDT305.000.850.050.950.00-2416449.76%
MCK220520P003075002022-05-13 11:52AM EDT307.501.250.300.800.00-4232441.65%
MCK220520P003100002022-05-13 2:02PM EDT310.001.770.451.650.00-137447.17%
MCK220520P003125002022-05-13 11:50AM EDT312.502.000.751.750.00-93841.53%
MCK220520P003150002022-05-18 1:37PM EDT315.001.301.003.20+0.75+136.36%215748.51%
MCK220520P003175002022-05-16 1:37PM EDT317.501.681.702.950.00-72437.65%
MCK220520P003200002022-05-18 3:21PM EDT320.003.352.254.00+2.35+235.00%116237.27%
MCK220520P003225002022-05-18 10:02AM EDT322.502.203.905.20-0.23-9.47%12136.21%
MCK220520P003250002022-05-18 3:21PM EDT325.006.204.607.20+4.50+264.71%116540.33%
MCK220520P003275002022-05-16 12:04AM EDT327.509.476.509.800.00--848.95%
MCK220520P003300002022-05-18 2:14PM EDT330.009.358.9011.60+6.72+255.51%474148.94%
MCK220520P003325002022-05-18 10:28AM EDT332.5010.0010.7013.20+6.80+212.50%204144.82%
MCK220520P003350002022-05-18 2:38PM EDT335.0014.0112.9016.50+9.96+245.93%111660.30%
MCK220520P003375002022-05-16 12:04AM EDT337.507.6715.6018.900.00--864.89%
MCK220520P003400002022-05-16 12:04AM EDT340.0016.8817.5021.400.00--1070.43%
MCK220520P003425002022-05-16 12:04AM EDT342.5012.3020.0023.800.00--1074.49%
MCK220520P003450002022-05-06 9:46AM EDT345.0020.9022.5026.000.00-2275.39%
MCK220520P003500002022-05-18 11:44AM EDT350.0026.4527.4031.40-9.18-25.76%22291.09%
MCK220520P003700002022-05-06 9:34AM EDT370.0045.8047.1051.500.00-10129.03%