NYSE - Nasdaq Real Time Price • USD
McKesson Corporation (MCK)
As of 10:15 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503C00435000 | 4/26/2024 4:11 PM | 435 | 104.70 | 103.70 | 108.10 | 0.00 | 0.00% | 10 | 0 | 90.77% |
| MCK240503C00470000 | 4/23/2024 6:43 PM | 470 | 63.80 | 69.20 | 73.20 | 0.00 | 0.00% | - | 1 | 65.38% |
| MCK240503C00475000 | 4/26/2024 4:11 PM | 475 | 64.70 | 63.90 | 67.90 | 0.00 | 0.00% | 10 | 0 | 51.76% |
| MCK240503C00505000 | 4/8/2024 1:43 PM | 505 | 32.62 | 34.70 | 39.00 | 0.00 | 0.00% | 1 | 2 | 46.68% |
| MCK240503C00510000 | 3/25/2024 7:25 PM | 510 | 30.12 | 26.00 | 29.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MCK240503C00512500 | 4/22/2024 2:41 PM | 512.5 | 13.30 | 27.10 | 30.80 | 0.00 | 0.00% | - | 5 | 32.13% |
| MCK240503C00515000 | 4/9/2024 2:37 PM | 515 | 15.80 | 24.70 | 28.60 | 0.00 | 0.00% | 1 | 2 | 33.30% |
| MCK240503C00517500 | 4/22/2024 2:31 PM | 517.5 | 9.30 | 22.30 | 25.70 | 0.00 | 0.00% | 4 | 5 | 26.56% |
| MCK240503C00520000 | 4/22/2024 3:48 PM | 520 | 13.70 | 19.90 | 23.50 | 0.00 | 0.00% | 10 | 14 | 27.69% |
| MCK240503C00522500 | 4/19/2024 6:39 PM | 522.5 | 9.90 | 17.60 | 20.60 | 0.00 | 0.00% | 7 | 7 | 21.07% |
| MCK240503C00525000 | 4/24/2024 5:49 PM | 525 | 13.54 | 15.50 | 17.80 | 0.00 | 0.00% | 1 | 10 | 13.33% |
| MCK240503C00527500 | 4/23/2024 6:16 PM | 527.5 | 10.40 | 13.30 | 15.90 | 0.00 | 0.00% | 1 | 1 | 19.75% |
| MCK240503C00530000 | 4/26/2024 6:08 PM | 530 | 15.70 | 11.40 | 14.30 | 0.00 | 0.00% | 2 | 39 | 23.32% |
| MCK240503C00532500 | 4/26/2024 3:56 PM | 532.5 | 10.55 | 9.60 | 11.60 | 0.00 | 0.00% | 3 | 24 | 19.30% |
| MCK240503C00535000 | 4/26/2024 7:31 PM | 535 | 12.00 | 8.30 | 9.50 | 0.00 | 0.00% | 9 | 37 | 18.40% |
| MCK240503C00537500 | 4/25/2024 7:22 PM | 537.5 | 7.38 | 6.50 | 8.30 | 0.00 | 0.00% | - | 5 | 20.87% |
| MCK240503C00540000 | 4/25/2024 7:57 PM | 540 | 6.88 | 5.40 | 6.30 | 0.00 | 0.00% | 8 | 34 | 18.99% |
| MCK240503C00542500 | 4/26/2024 7:52 PM | 542.5 | 7.60 | 4.10 | 5.10 | 0.00 | 0.00% | 2 | 5 | 19.63% |
| MCK240503C00545000 | 4/26/2024 7:48 PM | 545 | 4.90 | 3.20 | 3.90 | -0.74 | -13.12% | 2 | 124 | 19.46% |
| MCK240503C00547500 | 4/26/2024 5:25 PM | 547.5 | 3.90 | 2.30 | 3.00 | 0.00 | 0.00% | 1 | 1 | 19.73% |
| MCK240503C00550000 | 4/26/2024 7:50 PM | 550 | 3.40 | 1.50 | 2.45 | 0.00 | 0.00% | 18 | 102 | 20.80% |
| MCK240503C00555000 | 4/26/2024 5:20 PM | 555 | 1.60 | 0.65 | 1.55 | 0.00 | 0.00% | 23 | 76 | 22.24% |
| MCK240503C00560000 | 4/29/2024 1:30 PM | 560 | 0.60 | 0.30 | 0.75 | -0.17 | -22.08% | 1 | 25 | 21.83% |
| MCK240503C00565000 | 4/26/2024 7:30 PM | 565 | 0.20 | 0.15 | 0.45 | -0.35 | -38.89% | 1 | 4 | 23.07% |
| MCK240503C00570000 | 4/26/2024 7:40 PM | 570 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 5 | 32.61% |
| MCK240503C00575000 | 4/22/2024 2:40 PM | 575 | 0.30 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 3 | 40.65% |
| MCK240503C00580000 | 4/26/2024 1:56 PM | 580 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 9 | 24 | 33.35% |
| MCK240503C00585000 | 4/25/2024 2:30 PM | 585 | 0.32 | 0.00 | 1.40 | 0.00 | 0.00% | 20 | 19 | 48.56% |
| MCK240503C00590000 | 4/4/2024 1:58 PM | 590 | 0.88 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 52.05% |
| MCK240503C00595000 | 3/26/2024 2:50 PM | 595 | 1.17 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 40 | 48.98% |
| MCK240503C00600000 | 3/26/2024 2:50 PM | 600 | 1.04 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 40 | 52.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240503P00475000 | 4/19/2024 2:28 PM | 475 | 0.30 | 0.05 | 1.05 | 0.00 | 0.00% | 40 | 40 | 63.57% |
| MCK240503P00480000 | 4/8/2024 3:08 PM | 480 | 0.65 | 0.00 | 1.40 | 0.00 | 0.00% | - | 10 | 62.21% |
| MCK240503P00490000 | 4/25/2024 2:30 PM | 490 | 0.38 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 16 | 41.11% |
| MCK240503P00495000 | 4/25/2024 2:30 PM | 495 | 0.44 | 0.05 | 1.45 | 0.00 | 0.00% | 20 | 15 | 50.00% |
| MCK240503P00500000 | 4/26/2024 7:21 PM | 500 | 0.05 | 0.05 | 1.45 | 0.00 | 0.00% | 10 | 23 | 53.47% |
| MCK240503P00505000 | 4/24/2024 2:41 PM | 505 | 0.62 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 27 | 44.12% |
| MCK240503P00507500 | 4/24/2024 6:46 PM | 507.5 | 0.52 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 8 | 46.56% |
| MCK240503P00510000 | 4/26/2024 7:21 PM | 510 | 0.25 | 0.10 | 1.50 | 0.00 | 0.00% | 10 | 12 | 44.06% |
| MCK240503P00512500 | 4/25/2024 5:27 PM | 512.5 | 0.45 | 0.15 | 1.50 | 0.00 | 0.00% | 2 | 7 | 41.54% |
| MCK240503P00515000 | 4/26/2024 4:43 PM | 515 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 1 | 48 | 34.29% |
| MCK240503P00517500 | 4/26/2024 2:34 PM | 517.5 | 0.86 | 0.25 | 0.50 | 0.00 | 0.00% | 5 | 27 | 27.22% |
| MCK240503P00520000 | 4/29/2024 1:55 PM | 520 | 0.50 | 0.35 | 0.70 | -0.09 | -15.25% | 4 | 98 | 27.21% |
| MCK240503P00522500 | 4/24/2024 7:18 PM | 522.5 | 2.15 | 0.60 | 0.95 | 0.00 | 0.00% | 2 | 4 | 27.10% |
| MCK240503P00525000 | 4/26/2024 5:05 PM | 525 | 1.21 | 0.65 | 1.65 | 0.00 | 0.00% | 57 | 69 | 29.52% |
| MCK240503P00527500 | 4/26/2024 3:49 PM | 527.5 | 1.85 | 1.20 | 1.70 | 0.00 | 0.00% | 3 | 3 | 27.05% |
| MCK240503P00530000 | 4/29/2024 1:54 PM | 530 | 1.52 | 1.45 | 2.30 | -1.03 | -40.39% | 1 | 14 | 27.45% |
| MCK240503P00532500 | 4/29/2024 1:54 PM | 532.5 | 2.02 | 2.15 | 2.75 | -1.18 | -36.88% | 1 | 10 | 26.53% |
| MCK240503P00535000 | 4/26/2024 6:23 PM | 535 | 2.65 | 2.60 | 3.60 | 0.00 | 0.00% | 5 | 14 | 26.95% |
| MCK240503P00537500 | 4/26/2024 7:58 PM | 537.5 | 2.64 | 3.60 | 4.60 | 0.00 | 0.00% | 15 | 10 | 27.41% |
| MCK240503P00540000 | 4/26/2024 6:58 PM | 540 | 4.06 | 4.70 | 5.60 | 0.00 | 0.00% | 22 | 43 | 27.25% |
| MCK240503P00542500 | 4/26/2024 1:40 PM | 542.5 | 9.00 | 5.80 | 6.80 | 0.00 | 0.00% | 1 | 2 | 27.33% |
| MCK240503P00545000 | 4/26/2024 7:10 PM | 545 | 6.20 | 7.20 | 8.30 | 0.00 | 0.00% | 6 | 6 | 28.03% |
| MCK240503P00550000 | 4/26/2024 7:27 PM | 550 | 8.76 | 10.40 | 12.50 | 0.00 | 0.00% | 11 | 11 | 32.86% |
Related Tickers
CAH Cardinal Health, Inc.
103.03
-0.17%
COR Cencora, Inc.
240.28
-0.25%
HSIC Henry Schein, Inc.
73.47
+0.46%
OMI Owens & Minor, Inc.
25.45
+1.43%
PDCO Patterson Companies, Inc.
25.98
+0.81%
ZYXI Zynex, Inc.
11.30
+0.80%
ABG.BE AmerisourceBergen Corp
223.25
+0.43%
ABC.VI Cencora, Inc.
225.45
+0.54%
AHG Akso Health Group
0.8000
+0.18%
ARJO-B.ST Arjo AB (publ)
47.08
+1.33%