NYSE - Delayed Quote • USD
McKesson Corporation (MCK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240426C00435000 | 4/19/2024 2:44 PM | 435 | 87.30 | 88.20 | 91.60 | -1.63 | -1.83% | 10 | 10 | 53.91% |
| MCK240426C00465000 | 4/10/2024 2:10 PM | 465 | 72.31 | 58.10 | 61.70 | 0.00 | 0.00% | - | 1 | 65.28% |
| MCK240426C00475000 | 4/19/2024 2:44 PM | 475 | 47.40 | 48.80 | 51.70 | -2.16 | -4.36% | 10 | 10 | 56.46% |
| MCK240426C00485000 | 4/18/2024 2:37 PM | 485 | 40.90 | 38.30 | 41.80 | 0.00 | 0.00% | 2 | 5 | 48.28% |
| MCK240426C00510000 | 3/25/2024 1:30 PM | 510 | 29.50 | 14.70 | 17.70 | 0.00 | 0.00% | 1 | 1 | 28.86% |
| MCK240426C00520000 | 4/19/2024 7:22 PM | 520 | 8.60 | 8.20 | 9.30 | -3.40 | -28.33% | 1 | 7 | 22.89% |
| MCK240426C00525000 | 4/18/2024 7:27 PM | 525 | 3.85 | 5.30 | 6.20 | 0.00 | 0.00% | 3 | 7 | 21.67% |
| MCK240426C00527500 | 4/19/2024 7:13 PM | 527.5 | 4.40 | 4.20 | 4.90 | 1.20 | 37.50% | 6 | 17 | 21.13% |
| MCK240426C00530000 | 4/19/2024 4:16 PM | 530 | 2.90 | 3.40 | 3.90 | 0.63 | 27.75% | 6 | 13 | 21.08% |
| MCK240426C00535000 | 4/19/2024 7:47 PM | 535 | 2.05 | 1.70 | 2.40 | 0.40 | 24.24% | 13 | 30 | 21.19% |
| MCK240426C00540000 | 4/19/2024 3:29 PM | 540 | 0.70 | 0.10 | 1.30 | -0.10 | -12.50% | 31 | 18 | 20.78% |
| MCK240426C00545000 | 4/17/2024 2:23 PM | 545 | 1.58 | 0.35 | 1.55 | 0.00 | 0.00% | 8 | 169 | 26.49% |
| MCK240426C00550000 | 4/19/2024 2:56 PM | 550 | 0.40 | 0.10 | 1.40 | 0.00 | 0.00% | 20 | 28 | 29.68% |
| MCK240426C00555000 | 4/19/2024 2:14 PM | 555 | 0.10 | 0.05 | 0.65 | -0.62 | -86.11% | 5 | 6 | 27.52% |
| MCK240426C00560000 | 4/18/2024 5:36 PM | 560 | 0.16 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 37 | 35.39% |
| MCK240426C00565000 | 4/3/2024 4:36 PM | 565 | 2.38 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 41.31% |
| MCK240426C00570000 | 4/4/2024 7:56 PM | 570 | 1.75 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 44.82% |
| MCK240426C00575000 | 4/16/2024 4:17 PM | 575 | 0.35 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 22 | 40.87% |
| MCK240426C00580000 | 3/25/2024 2:53 PM | 580 | 1.47 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 20 | 44.51% |
| MCK240426C00595000 | 3/13/2024 1:30 PM | 595 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 40 | 25.00% |
| MCK240426C00600000 | 3/13/2024 1:30 PM | 600 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 40 | 25.00% |
| MCK240426C00610000 | 3/13/2024 2:01 PM | 610 | 0.60 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 3 | 59.52% |
| MCK240426C00620000 | 4/19/2024 3:08 PM | 620 | 0.05 | 0.00 | 1.05 | -0.01 | -16.67% | 24 | 72 | 62.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK240426P00320000 | 4/12/2024 4:49 PM | 320 | 0.68 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 185.35% |
| MCK240426P00475000 | 3/13/2024 6:45 PM | 475 | 1.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 45.36% |
| MCK240426P00485000 | 3/27/2024 4:14 PM | 485 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 40 | 37.70% |
| MCK240426P00490000 | 4/12/2024 4:49 PM | 490 | 1.43 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 71 | 34.33% |
| MCK240426P00495000 | 4/18/2024 4:08 PM | 495 | 0.50 | 0.15 | 1.60 | 0.00 | 0.00% | 1 | 20 | 36.67% |
| MCK240426P00500000 | 4/19/2024 7:19 PM | 500 | 0.60 | 0.20 | 1.30 | -0.90 | -60.00% | 3 | 40 | 30.15% |
| MCK240426P00505000 | 4/17/2024 3:28 PM | 505 | 1.13 | 0.50 | 2.95 | 0.00 | 0.00% | 1 | 14 | 34.63% |
| MCK240426P00510000 | 4/19/2024 5:55 PM | 510 | 1.52 | 1.10 | 1.80 | -1.88 | -55.29% | 52 | 21 | 23.76% |
| MCK240426P00515000 | 4/19/2024 7:17 PM | 515 | 2.55 | 2.00 | 2.45 | -0.75 | -22.73% | 31 | 7 | 21.44% |
| MCK240426P00520000 | 4/19/2024 3:13 PM | 520 | 5.10 | 3.30 | 3.90 | 0.90 | 21.43% | 18 | 5 | 20.82% |
| MCK240426P00522500 | 4/19/2024 7:29 PM | 522.5 | 4.40 | 4.20 | 5.00 | -0.80 | -15.38% | 2 | 11 | 21.07% |
| MCK240426P00525000 | 4/19/2024 6:13 PM | 525 | 5.90 | 5.30 | 5.90 | -0.80 | -11.94% | 15 | 31 | 20.05% |
| MCK240426P00530000 | 4/18/2024 6:54 PM | 530 | 12.50 | 8.00 | 9.30 | 0.00 | 0.00% | 3 | 24 | 21.91% |
| MCK240426P00535000 | 4/9/2024 6:06 PM | 535 | 12.03 | 10.60 | 13.60 | -1.77 | -12.83% | 1 | 1 | 25.40% |
| MCK240426P00550000 | 4/18/2024 4:04 PM | 550 | 29.90 | 23.80 | 27.40 | 0.00 | 0.00% | 10 | 10 | 34.56% |
| MCK240426P00560000 | 3/13/2024 1:42 PM | 560 | 34.50 | 33.50 | 38.00 | 0.00 | 0.00% | - | 1 | 46.30% |
Related Tickers
COR Cencora, Inc.
239.13
+0.77%
CAH Cardinal Health, Inc.
108.19
+2.07%
OMI Owens & Minor, Inc.
24.79
+3.03%
HSIC Henry Schein, Inc.
70.86
+1.27%
ZYXI Zynex, Inc.
11.38
-0.61%
PDCO Patterson Companies, Inc.
26.02
+2.16%
ABC.VI Cencora, Inc.
222.65
0.00%
EDAP EDAP TMS S.A.
7.26
+1.82%
COSM Cosmos Health Inc.
0.4838
-20.17%
ENMI DH Enchantment, Inc.
0.0012
0.00%