NYSE - Delayed Quote • USD
McKesson Corporation (MCK)
At close: 4:00 PM EDT
After hours: 6:07 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 | 107.00 | 110.50 | 0.00 | 0.00% | 10 | 10 | 211.72% |
| MCK240426C00465000 | 4/10/2024 2:10 PM | 465 | 72.31 | 76.90 | 80.50 | 0.00 | 0.00% | - | 1 | 153.13% |
| MCK240426C00475000 | 4/19/2024 2:44 PM | 475 | 47.40 | 66.50 | 70.50 | 0.00 | 0.00% | 10 | 10 | 121.29% |
| MCK240426C00485000 | 4/22/2024 6:10 PM | 485 | 47.70 | 57.00 | 60.50 | 0.00 | 0.00% | 5 | 4 | 119.92% |
| MCK240426C00510000 | 4/25/2024 1:46 PM | 510 | 29.40 | 31.90 | 35.50 | 0.00 | 0.00% | 1 | 1 | 72.66% |
| MCK240426C00520000 | 4/25/2024 1:46 PM | 520 | 19.50 | 22.00 | 25.50 | 0.00 | 0.00% | 1 | 6 | 55.66% |
| MCK240426C00522500 | 4/22/2024 2:34 PM | 522.5 | 3.20 | 19.60 | 23.00 | 0.00 | 0.00% | 2 | 7 | 52.20% |
| MCK240426C00525000 | 4/25/2024 1:37 PM | 525 | 12.83 | 17.00 | 20.50 | 0.00 | 0.00% | 1 | 7 | 74.83% |
| MCK240426C00527500 | 4/22/2024 7:49 PM | 527.5 | 5.30 | 14.60 | 17.60 | 0.00 | 0.00% | 5 | 12 | 63.14% |
| MCK240426C00530000 | 4/26/2024 3:56 PM | 530 | 9.82 | 12.00 | 15.50 | 1.49 | 17.89% | 26 | 69 | 61.65% |
| MCK240426C00535000 | 4/26/2024 6:58 PM | 535 | 8.70 | 7.00 | 10.50 | 2.60 | 42.62% | 6 | 33 | 47.60% |
| MCK240426C00537500 | 4/25/2024 4:11 PM | 537.5 | 3.20 | 4.50 | 8.00 | -1.69 | -34.56% | 5 | 7 | 40.06% |
| MCK240426C00540000 | 4/26/2024 7:47 PM | 540 | 3.80 | 2.10 | 5.50 | 1.90 | 100.00% | 3 | 39 | 31.93% |
| MCK240426C00542500 | 4/26/2024 7:52 PM | 542.5 | 2.50 | 0.10 | 3.50 | 0.26 | 11.61% | 2 | 9 | 27.20% |
| MCK240426C00545000 | 4/26/2024 7:48 PM | 545 | 0.15 | 0.00 | 0.15 | -0.55 | -78.57% | 84 | 154 | 6.08% |
| MCK240426C00547500 | 4/26/2024 5:24 PM | 547.5 | 0.10 | 0.00 | 0.05 | -0.47 | -82.46% | 1 | 9 | 8.84% |
| MCK240426C00550000 | 4/25/2024 4:52 PM | 550 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | 6 | 6 | 24.71% |
| MCK240426C00555000 | 4/19/2024 2:14 PM | 555 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 6 | 33.06% |
| MCK240426C00560000 | 4/22/2024 1:30 PM | 560 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 38 | 30.57% |
| MCK240426C00565000 | 4/3/2024 4:36 PM | 565 | 2.38 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 1 | 52.44% |
| MCK240426C00570000 | 4/4/2024 7:56 PM | 570 | 1.75 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 52.54% |
| MCK240426C00575000 | 4/24/2024 2:12 PM | 575 | 0.72 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 22 | 60.16% |
| MCK240426C00580000 | 4/24/2024 2:12 PM | 580 | 0.68 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 20 | 67.58% |
| MCK240426C00595000 | 3/13/2024 1:30 PM | 595 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 40 | 50.00% |
| MCK240426C00600000 | 3/13/2024 1:30 PM | 600 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 40 | 50.00% |
| MCK240426C00610000 | 3/13/2024 2:01 PM | 610 | 0.60 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 3 | 126.76% |
| MCK240426C00620000 | 4/19/2024 3:08 PM | 620 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 24 | 91 | 121.19% |
| 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 | 2.30 | 0.00 | 0.00% | 1 | 1 | 523.24% |
| MCK240426P00445000 | 4/17/2024 5:11 PM | 445 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 206.54% |
| MCK240426P00475000 | 3/13/2024 6:45 PM | 475 | 1.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 135.25% |
| MCK240426P00485000 | 3/27/2024 4:14 PM | 485 | 0.60 | 0.00 | 0.50 | 0.00 | 0.00% | 40 | 40 | 108.59% |
| MCK240426P00490000 | 4/24/2024 6:32 PM | 490 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 73 | 100.20% |
| MCK240426P00495000 | 4/24/2024 2:13 PM | 495 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 20 | 91.80% |
| MCK240426P00500000 | 4/24/2024 2:13 PM | 500 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 38 | 25.00% |
| MCK240426P00505000 | 4/22/2024 5:38 PM | 505 | 0.58 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 11 | 75.00% |
| MCK240426P00510000 | 4/24/2024 4:20 PM | 510 | 0.13 | 0.00 | 1.00 | 0.00 | 0.00% | 15 | 609 | 76.07% |
| MCK240426P00512500 | 4/19/2024 5:55 PM | 512.5 | 1.91 | 0.00 | 1.00 | 0.00 | 0.00% | 32 | 24 | 71.39% |
| MCK240426P00515000 | 4/24/2024 2:04 PM | 515 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 38 | 57.91% |
| MCK240426P00517500 | 4/24/2024 4:20 PM | 517.5 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 32 | 53.61% |
| MCK240426P00520000 | 4/25/2024 5:50 PM | 520 | 0.01 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 42 | 54.25% |
| MCK240426P00522500 | 4/25/2024 3:19 PM | 522.5 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 37 | 34.18% |
| MCK240426P00525000 | 4/26/2024 3:56 PM | 525 | 0.11 | 0.00 | 0.45 | -0.41 | -78.85% | 20 | 45 | 46.05% |
| MCK240426P00527500 | 4/22/2024 6:15 PM | 527.5 | 3.00 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 5 | 52.69% |
| MCK240426P00530000 | 4/26/2024 2:15 PM | 530 | 0.13 | 0.00 | 0.40 | -0.13 | -50.00% | 11 | 31 | 35.01% |
| MCK240426P00532500 | 4/25/2024 7:40 PM | 532.5 | 0.58 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 7 | 54.18% |
| MCK240426P00535000 | 4/26/2024 2:11 PM | 535 | 0.90 | 0.00 | 1.35 | -4.00 | -81.63% | 76 | 2 | 38.01% |
| MCK240426P00540000 | 4/26/2024 7:27 PM | 540 | 0.25 | 0.00 | 0.75 | -2.85 | -91.94% | 12 | 13 | 17.48% |
| MCK240426P00550000 | 4/18/2024 4:04 PM | 550 | 29.90 | 4.60 | 7.60 | 0.00 | 0.00% | 10 | 0 | 27.95% |
| MCK240426P00560000 | 3/13/2024 1:42 PM | 560 | 34.50 | 33.50 | 38.00 | 0.00 | 0.00% | - | 1 | 230.81% |
Related Tickers
CAH Cardinal Health, Inc.
103.21
-0.58%
COR Cencora, Inc.
240.88
+0.47%
OMI Owens & Minor, Inc.
25.09
+4.02%
HSIC Henry Schein, Inc.
73.13
+0.43%
PDCO Patterson Companies, Inc.
25.77
-0.12%
ABG.BE AmerisourceBergen Corp
222.30
+1.25%
ZYXI Zynex, Inc.
11.21
+2.47%
ABC.VI Cencora, Inc.
224.25
-0.09%
COSM Cosmos Health Inc.
0.6500
+24.81%
ABG.F Cencora, Inc.
222.65
+1.78%