Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,711.79 +64.50 (+1.77%) Dow
29,658.92 +523.93 (+1.80%) Nasdaq
10,998.43 +168.93 (+1.56%) BTC-USD
19,548.14 +541.83 (+2.85%) CMC Crypto 200
445.62 +16.84 (+3.93%)
McKesson Corporation (MCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK220930C00330000 | 2022-09-27 9:34AM EDT | 330.00 | 16.82 | 17.50 | 20.20 | 0.00 | - | 5 | 1 | 54.35% |
| MCK220930C00335000 | 2022-09-23 2:45PM EDT | 335.00 | 7.98 | 13.10 | 14.80 | 0.00 | - | 3 | 3 | 37.84% |
| MCK220930C00340000 | 2022-09-23 3:55PM EDT | 340.00 | 7.90 | 9.40 | 10.40 | 0.00 | - | 4 | 5 | 35.21% |
| MCK220930C00345000 | 2022-09-28 11:36AM EDT | 345.00 | 3.50 | 5.70 | 6.20 | -0.80 | -18.60% | 3 | 0 | 30.01% |
| MCK220930C00347500 | 2022-09-27 10:50AM EDT | 347.50 | 4.70 | 4.10 | 4.60 | 0.00 | - | 2 | 0 | 29.51% |
| MCK220930C00350000 | 2022-09-27 10:22AM EDT | 350.00 | 3.30 | 2.70 | 3.20 | 0.00 | - | 10 | 43 | 28.54% |
| MCK220930C00352500 | 2022-09-28 12:21PM EDT | 352.50 | 1.30 | 1.70 | 2.10 | +0.20 | +18.18% | 4 | 59 | 27.78% |
| MCK220930C00355000 | 2022-09-27 9:48AM EDT | 355.00 | 1.80 | 1.00 | 1.60 | 0.00 | - | 1 | 8 | 30.13% |
| MCK220930C00357500 | 2022-09-27 10:45AM EDT | 357.50 | 1.00 | 0.55 | 1.10 | 0.00 | - | 8 | 10 | 30.88% |
| MCK220930C00360000 | 2022-09-28 10:28AM EDT | 360.00 | 0.42 | 0.30 | 0.85 | -0.13 | -23.64% | 3 | 9 | 33.06% |
| MCK220930C00362500 | 2022-09-27 2:33PM EDT | 362.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MCK220930C00365000 | 2022-09-28 10:28AM EDT | 365.00 | 0.32 | 0.00 | 0.40 | -0.12 | -27.27% | 3 | 16 | 34.67% |
| MCK220930C00370000 | 2022-09-22 11:47AM EDT | 370.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 2 | 43 | 47.75% |
| MCK220930C00372500 | 2022-09-22 11:47AM EDT | 372.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 53.71% |
| MCK220930C00375000 | 2022-09-02 1:04PM EDT | 375.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MCK220930C00382500 | 2022-09-12 10:49AM EDT | 382.50 | 2.60 | 0.00 | 0.60 | 0.00 | - | - | 1 | 57.23% |
| MCK220930C00385000 | 2022-09-12 10:49AM EDT | 385.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCK220930C00390000 | 2022-09-12 10:52AM EDT | 390.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MCK220930C00395000 | 2022-09-14 9:38AM EDT | 395.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCK220930C00400000 | 2022-09-09 10:48AM EDT | 400.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 76 | 81.25% |
| MCK220930C00415000 | 2022-09-20 11:23AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MCK220930C00440000 | 2022-09-19 11:44AM EDT | 440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 127.05% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK220930P00230000 | 2022-09-26 10:55AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 158 | 160.94% |
| MCK220930P00235000 | 2022-09-26 10:38AM EDT | 235.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 3 | 48 | 195.51% |
| MCK220930P00240000 | 2022-09-28 12:08PM EDT | 240.00 | 0.01 | 0.00 | 0.40 | -0.05 | -83.33% | 30 | 0 | 183.40% |
| MCK220930P00245000 | 2022-09-27 11:22AM EDT | 245.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 387 | 159.77% |
| MCK220930P00250000 | 2022-09-27 11:22AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| MCK220930P00270000 | 2022-09-26 11:57AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 37 | 103.13% |
| MCK220930P00295000 | 2022-09-21 11:42AM EDT | 295.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 100.88% |
| MCK220930P00300000 | 2022-09-14 3:18PM EDT | 300.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 81.45% |
| MCK220930P00305000 | 2022-09-23 12:28PM EDT | 305.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 73.83% |
| MCK220930P00310000 | 2022-09-23 3:45PM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 25.00% |
| MCK220930P00315000 | 2022-09-26 11:59AM EDT | 315.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 105 | 63.28% |
| MCK220930P00320000 | 2022-09-27 3:52PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| MCK220930P00325000 | 2022-09-26 3:27PM EDT | 325.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 3 | 26 | 53.42% |
| MCK220930P00330000 | 2022-09-28 11:29AM EDT | 330.00 | 0.65 | 0.20 | 0.65 | -1.00 | -60.61% | 2 | 6 | 47.46% |
| MCK220930P00335000 | 2022-09-28 10:21AM EDT | 335.00 | 1.55 | 0.55 | 0.95 | -0.65 | -29.55% | 1 | 0 | 42.48% |
| MCK220930P00340000 | 2022-09-28 11:25AM EDT | 340.00 | 2.41 | 1.05 | 1.60 | -1.29 | -34.86% | 2 | 117 | 39.06% |
| MCK220930P00345000 | 2022-09-28 10:13AM EDT | 345.00 | 5.53 | 2.15 | 2.70 | -0.22 | -3.83% | 1 | 50 | 35.62% |
| MCK220930P00350000 | 2022-09-21 10:47AM EDT | 350.00 | 5.60 | 4.10 | 4.80 | 0.00 | - | 5 | 30 | 34.50% |
| MCK220930P00352500 | 2022-09-23 2:16PM EDT | 352.50 | 13.80 | 5.50 | 6.30 | 0.00 | - | 2 | 3 | 34.88% |
| MCK220930P00355000 | 2022-09-27 2:06PM EDT | 355.00 | 13.27 | 7.10 | 8.70 | 0.00 | - | 5 | 10 | 41.36% |
| MCK220930P00360000 | 2022-09-23 11:28AM EDT | 360.00 | 19.40 | 11.20 | 12.80 | 0.00 | - | 50 | 34 | 45.56% |
| MCK220930P00362500 | 2022-09-13 10:06AM EDT | 362.50 | 12.55 | 13.30 | 15.30 | 0.00 | - | 5 | 5 | 51.15% |
| MCK220930P00365000 | 2022-09-26 11:59AM EDT | 365.00 | 20.75 | 16.30 | 18.00 | 0.00 | - | 3 | 7 | 58.72% |
| MCK220930P00367500 | 2022-09-22 12:55PM EDT | 367.50 | 19.25 | 18.50 | 20.60 | 0.00 | - | - | 11 | 52.15% |
| MCK220930P00370000 | 2022-09-22 1:26PM EDT | 370.00 | 21.50 | 21.10 | 23.10 | 0.00 | - | 20 | 6 | 57.45% |
| MCK220930P00375000 | 2022-09-16 2:39PM EDT | 375.00 | 33.08 | 26.10 | 28.60 | 0.00 | - | 2 | 9 | 70.04% |
| MCK220930P00377500 | 2022-09-21 10:36AM EDT | 377.50 | 25.68 | 28.50 | 31.30 | 0.00 | - | - | 0 | 75.17% |
| MCK220930P00380000 | 2022-09-14 9:43AM EDT | 380.00 | 34.30 | 31.10 | 33.80 | 0.00 | - | 10 | 0 | 80.25% |
© 2022 Yahoo. All rights reserved.
