NYSE - Delayed Quote • USD
McKesson Corporation (MCK)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:50 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 | 98.50 | 103.00 | 0.00 | 0.00% | 10 | 10 | 134.96% |
| MCK240426C00465000 | 4/10/2024 2:10 PM | 465 | 72.31 | 69.30 | 72.70 | 0.00 | 0.00% | - | 1 | 106.59% |
| MCK240426C00475000 | 4/19/2024 2:44 PM | 475 | 47.40 | 58.70 | 63.00 | 0.00 | 0.00% | 10 | 10 | 88.18% |
| MCK240426C00485000 | 4/22/2024 6:10 PM | 485 | 47.70 | 49.30 | 53.00 | 0.00 | 0.00% | 5 | 4 | 83.45% |
| MCK240426C00510000 | 3/25/2024 1:30 PM | 510 | 29.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MCK240426C00520000 | 4/24/2024 5:48 PM | 520 | 15.60 | 15.10 | 18.10 | 7.00 | 81.40% | 1 | 8 | 52.49% |
| MCK240426C00522500 | 4/22/2024 2:34 PM | 522.5 | 3.20 | 12.70 | 15.60 | 0.00 | 0.00% | 2 | 7 | 47.49% |
| MCK240426C00525000 | 4/22/2024 2:47 PM | 525 | 2.95 | 9.80 | 12.80 | 0.00 | 0.00% | 2 | 7 | 39.97% |
| MCK240426C00527500 | 4/22/2024 7:49 PM | 527.5 | 5.30 | 7.70 | 11.10 | 0.00 | 0.00% | 5 | 12 | 40.60% |
| MCK240426C00530000 | 4/24/2024 7:15 PM | 530 | 6.87 | 6.60 | 8.60 | 1.02 | 17.44% | 4 | 68 | 34.75% |
| MCK240426C00535000 | 4/23/2024 3:23 PM | 535 | 2.90 | 3.50 | 4.20 | 0.00 | 0.00% | 2 | 35 | 25.22% |
| MCK240426C00537500 | 4/24/2024 7:05 PM | 537.5 | 2.75 | 2.35 | 2.90 | 0.65 | 30.95% | 3 | 14 | 24.30% |
| MCK240426C00540000 | 4/24/2024 6:14 PM | 540 | 1.95 | 1.35 | 2.00 | 0.70 | 56.00% | 3 | 57 | 24.34% |
| MCK240426C00542500 | 4/24/2024 7:05 PM | 542.5 | 1.15 | 0.90 | 1.40 | -0.10 | -8.00% | 2 | 9 | 24.99% |
| MCK240426C00545000 | 4/24/2024 7:56 PM | 545 | 0.70 | 0.55 | 0.90 | 0.12 | 20.69% | 76 | 159 | 24.99% |
| MCK240426C00547500 | 4/24/2024 7:27 PM | 547.5 | 0.30 | 0.25 | 0.65 | -0.11 | -26.83% | 1 | 12 | 26.17% |
| MCK240426C00550000 | 4/24/2024 6:37 PM | 550 | 0.30 | 0.15 | 0.95 | -0.14 | -31.82% | 1 | 7 | 33.45% |
| MCK240426C00555000 | 4/19/2024 2:14 PM | 555 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 6 | 47.17% |
| MCK240426C00560000 | 4/22/2024 1:30 PM | 560 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 38 | 54.18% |
| MCK240426C00565000 | 4/3/2024 4:36 PM | 565 | 2.38 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 1 | 50.64% |
| MCK240426C00570000 | 4/4/2024 7:56 PM | 570 | 1.75 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 1 | 56.84% |
| MCK240426C00575000 | 4/24/2024 2:12 PM | 575 | 0.72 | 0.00 | 1.40 | 0.37 | 105.71% | 20 | 22 | 62.84% |
| MCK240426C00580000 | 4/24/2024 2:12 PM | 580 | 0.68 | 0.00 | 1.40 | -0.79 | -53.74% | 20 | 20 | 68.65% |
| 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 | 98.88% |
| MCK240426C00620000 | 4/19/2024 3:08 PM | 620 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 24 | 91 | 109.47% |
| 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 | 1.35 | 0.00 | 0.00% | 1 | 1 | 332.81% |
| MCK240426P00445000 | 4/17/2024 5:11 PM | 445 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | - | 3 | 136.47% |
| MCK240426P00475000 | 3/13/2024 6:45 PM | 475 | 1.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 87.06% |
| MCK240426P00485000 | 3/27/2024 4:14 PM | 485 | 0.60 | 0.00 | 1.35 | 0.00 | 0.00% | 40 | 40 | 82.13% |
| MCK240426P00490000 | 4/24/2024 6:32 PM | 490 | 0.05 | 0.00 | 1.10 | -0.05 | -50.00% | 1 | 72 | 72.12% |
| MCK240426P00495000 | 4/24/2024 2:13 PM | 495 | 0.50 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 20 | 64.11% |
| MCK240426P00500000 | 4/24/2024 2:13 PM | 500 | 0.55 | 0.00 | 1.05 | 0.05 | 10.00% | 21 | 38 | 58.06% |
| MCK240426P00505000 | 4/22/2024 5:38 PM | 505 | 0.58 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 11 | 55.62% |
| MCK240426P00510000 | 4/24/2024 4:20 PM | 510 | 0.13 | 0.00 | 0.30 | -1.37 | -91.33% | 15 | 624 | 39.36% |
| MCK240426P00512500 | 4/19/2024 5:55 PM | 512.5 | 1.91 | 0.05 | 2.25 | 0.00 | 0.00% | 32 | 24 | 50.29% |
| MCK240426P00515000 | 4/19/2024 7:17 PM | 515 | 0.30 | 0.05 | 0.45 | -2.25 | -88.24% | 2 | 38 | 35.99% |
| MCK240426P00517500 | 4/24/2024 4:20 PM | 517.5 | 0.30 | 0.00 | 1.30 | -0.40 | -57.14% | 15 | 32 | 43.90% |
| MCK240426P00520000 | 4/22/2024 5:05 PM | 520 | 1.55 | 0.05 | 0.50 | 0.00 | 0.00% | 103 | 42 | 29.76% |
| MCK240426P00522500 | 4/24/2024 6:47 PM | 522.5 | 0.30 | 0.25 | 1.65 | -0.80 | -72.73% | 8 | 29 | 38.62% |
| MCK240426P00525000 | 4/23/2024 7:40 PM | 525 | 0.52 | 0.35 | 0.65 | -1.16 | -69.05% | 11 | 44 | 24.15% |
| MCK240426P00527500 | 4/22/2024 6:15 PM | 527.5 | 3.00 | 0.55 | 1.00 | 0.00 | 0.00% | 2 | 5 | 23.46% |
| MCK240426P00530000 | 4/24/2024 2:32 PM | 530 | 2.10 | 1.10 | 1.50 | -1.29 | -38.05% | 6 | 26 | 22.73% |
| MCK240426P00532500 | 4/24/2024 4:19 PM | 532.5 | 3.18 | 1.75 | 2.20 | -1.82 | -36.40% | 1 | 3 | 21.99% |
| MCK240426P00535000 | 4/24/2024 2:32 PM | 535 | 4.90 | 2.65 | 3.20 | -7.13 | -59.27% | 1 | 1 | 21.55% |
| MCK240426P00540000 | 4/24/2024 7:13 PM | 540 | 6.37 | 4.90 | 7.70 | -9.63 | -60.19% | 140 | 13 | 32.03% |
| MCK240426P00550000 | 4/18/2024 4:04 PM | 550 | 29.90 | 12.00 | 15.60 | 0.00 | 0.00% | 10 | 0 | 34.23% |
| MCK240426P00560000 | 3/13/2024 1:42 PM | 560 | 34.50 | 33.50 | 38.00 | 0.00 | 0.00% | - | 1 | 131.36% |
Related Tickers
CAH Cardinal Health, Inc.
103.54
+0.16%
COR Cencora, Inc.
237.95
+0.11%
OMI Owens & Minor, Inc.
24.74
-3.25%
HSIC Henry Schein, Inc.
73.21
+0.62%
PDCO Patterson Companies, Inc.
26.18
+0.81%
ZYXI Zynex, Inc.
11.23
-0.27%
ABC.VI Cencora, Inc.
221.70
-0.40%
EDAP EDAP TMS S.A.
6.84
-3.53%
COSM Cosmos Health Inc.
0.5100
-3.59%
ABG.F Cencora, Inc.
220.55
+0.18%