NYSE - Nasdaq Real Time Price • USD
McKesson Corporation (MCK)
As of 12:30 PM EDT. Market Open.
| 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 | 95.40 | 99.60 | 0.00 | 0.00% | 10 | 10 | 100.29% |
| MCK240426C00465000 | 4/10/2024 2:10 PM | 465 | 72.31 | 65.40 | 68.90 | 0.00 | 0.00% | - | 1 | 60.25% |
| MCK240426C00475000 | 4/19/2024 2:44 PM | 475 | 47.40 | 55.50 | 58.80 | 0.00 | 0.00% | 10 | 10 | 51.90% |
| MCK240426C00485000 | 4/22/2024 6:10 PM | 485 | 47.70 | 46.00 | 49.10 | 0.00 | 0.00% | 5 | 4 | 53.47% |
| MCK240426C00510000 | 3/25/2024 1:30 PM | 510 | 29.50 | 20.70 | 24.00 | 0.00 | 0.00% | 1 | 1 | 41.81% |
| MCK240426C00520000 | 4/19/2024 7:22 PM | 520 | 8.60 | 12.20 | 14.30 | 0.00 | 0.00% | 1 | 8 | 30.42% |
| MCK240426C00522500 | 4/22/2024 2:34 PM | 522.5 | 3.20 | 10.50 | 12.50 | 0.00 | 0.00% | 2 | 7 | 30.59% |
| MCK240426C00525000 | 4/22/2024 2:47 PM | 525 | 2.95 | 9.00 | 10.60 | 0.00 | 0.00% | 2 | 7 | 29.61% |
| MCK240426C00527500 | 4/22/2024 7:49 PM | 527.5 | 5.30 | 7.30 | 7.90 | 0.00 | 0.00% | 5 | 12 | 24.29% |
| MCK240426C00530000 | 4/22/2024 7:39 PM | 530 | 4.28 | 5.60 | 6.30 | 0.00 | 0.00% | 71 | 68 | 23.72% |
| MCK240426C00535000 | 4/23/2024 3:23 PM | 535 | 2.90 | 2.95 | 3.50 | -1.10 | -27.50% | 2 | 36 | 21.85% |
| MCK240426C00537500 | 4/23/2024 1:43 PM | 537.5 | 2.10 | 2.10 | 2.45 | -0.30 | -12.50% | 2 | 12 | 21.08% |
| MCK240426C00540000 | 4/22/2024 7:12 PM | 540 | 1.31 | 1.45 | 1.80 | 0.00 | 0.00% | 7 | 56 | 21.36% |
| MCK240426C00542500 | 4/22/2024 5:05 PM | 542.5 | 1.25 | 0.95 | 1.35 | 0.00 | 0.00% | 7 | 9 | 21.95% |
| MCK240426C00545000 | 4/22/2024 7:35 PM | 545 | 0.50 | 0.60 | 0.95 | 0.00 | 0.00% | 12 | 160 | 22.11% |
| MCK240426C00547500 | 4/23/2024 1:55 PM | 547.5 | 0.32 | 0.40 | 1.25 | 0.08 | 33.33% | 1 | 10 | 27.17% |
| MCK240426C00550000 | 4/23/2024 1:53 PM | 550 | 0.15 | 0.00 | 1.40 | -0.15 | -50.00% | 1 | 7 | 31.09% |
| MCK240426C00555000 | 4/19/2024 2:14 PM | 555 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 30.57% |
| MCK240426C00560000 | 4/22/2024 1:30 PM | 560 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 38 | 35.23% |
| MCK240426C00565000 | 4/3/2024 4:36 PM | 565 | 2.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 39.72% |
| MCK240426C00570000 | 4/4/2024 7:56 PM | 570 | 1.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 44.07% |
| MCK240426C00575000 | 4/16/2024 4:17 PM | 575 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 22 | 48.29% |
| MCK240426C00580000 | 3/25/2024 2:53 PM | 580 | 1.47 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 20 | 52.42% |
| 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 | 72.80% |
| MCK240426C00620000 | 4/19/2024 3:08 PM | 620 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 91 | 73.19% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 1 | 214.45% |
| MCK240426P00445000 | 4/17/2024 5:11 PM | 445 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 85.50% |
| MCK240426P00475000 | 3/13/2024 6:45 PM | 475 | 1.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 58.84% |
| MCK240426P00485000 | 3/27/2024 4:14 PM | 485 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 40 | 56.30% |
| MCK240426P00490000 | 4/12/2024 4:49 PM | 490 | 1.43 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 71 | 51.32% |
| MCK240426P00495000 | 4/18/2024 4:08 PM | 495 | 0.50 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 20 | 45.56% |
| MCK240426P00500000 | 4/22/2024 5:38 PM | 500 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 38 | 41.19% |
| MCK240426P00505000 | 4/22/2024 5:38 PM | 505 | 0.58 | 0.05 | 0.75 | 0.00 | 0.00% | 7 | 11 | 36.04% |
| MCK240426P00510000 | 4/22/2024 3:16 PM | 510 | 1.50 | 0.15 | 0.65 | 0.00 | 0.00% | 555 | 624 | 29.66% |
| MCK240426P00512500 | 4/19/2024 5:55 PM | 512.5 | 1.91 | 0.10 | 2.20 | 0.00 | 0.00% | 32 | 24 | 39.76% |
| MCK240426P00515000 | 4/19/2024 7:17 PM | 515 | 2.55 | 0.35 | 1.55 | 0.00 | 0.00% | 31 | 38 | 31.98% |
| MCK240426P00517500 | 4/22/2024 6:09 PM | 517.5 | 0.70 | 0.55 | 0.85 | 0.00 | 0.00% | 11 | 32 | 23.50% |
| MCK240426P00520000 | 4/22/2024 5:05 PM | 520 | 1.55 | 0.35 | 1.20 | 0.00 | 0.00% | 103 | 42 | 23.21% |
| MCK240426P00522500 | 4/23/2024 2:59 PM | 522.5 | 1.25 | 1.10 | 1.40 | -0.30 | -19.35% | 2 | 26 | 21.30% |
| MCK240426P00525000 | 4/22/2024 5:05 PM | 525 | 2.70 | 1.60 | 1.95 | 0.00 | 0.00% | 11 | 45 | 20.94% |
| MCK240426P00527500 | 4/22/2024 6:15 PM | 527.5 | 3.00 | 2.10 | 2.50 | 0.00 | 0.00% | 2 | 5 | 19.78% |
| MCK240426P00530000 | 4/22/2024 5:05 PM | 530 | 4.29 | 2.90 | 3.50 | -0.21 | -4.67% | 1 | 26 | 19.90% |
| MCK240426P00532500 | 4/22/2024 5:05 PM | 532.5 | 5.00 | 3.90 | 4.50 | -0.80 | -13.79% | 2 | 1 | 19.02% |
| MCK240426P00535000 | 4/19/2024 7:26 PM | 535 | 12.03 | 5.40 | 6.10 | 0.00 | 0.00% | 1 | 1 | 19.83% |
| MCK240426P00540000 | 4/19/2024 7:44 PM | 540 | 16.00 | 8.50 | 10.00 | 0.00 | 0.00% | 12 | 13 | 22.28% |
| MCK240426P00550000 | 4/18/2024 4:04 PM | 550 | 29.90 | 16.60 | 20.10 | 0.00 | 0.00% | 10 | 0 | 35.74% |
| MCK240426P00560000 | 3/13/2024 1:42 PM | 560 | 34.50 | 33.50 | 38.00 | 0.00 | 0.00% | - | 1 | 80.92% |
Related Tickers
CAH Cardinal Health, Inc.
103.03
+0.19%
COR Cencora, Inc.
238.50
+0.70%
HSIC Henry Schein, Inc.
72.76
+0.99%
PDCO Patterson Companies, Inc.
26.10
+0.73%
OMI Owens & Minor, Inc.
25.43
+4.95%
ZYXI Zynex, Inc.
11.19
+0.45%
ABC.VI Cencora, Inc.
222.60
0.00%
EDAP EDAP TMS S.A.
7.17
+0.21%
COSM Cosmos Health Inc.
0.5098
+3.83%
ABG.SG Cencora, Inc.
222.40
+0.20%