MCK - McKesson Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCK171020C001250002017-10-13 11:45PM EDT125.0026.9725.1026.200.00-11229.49%
MCK171020C001360002017-10-13 11:45PM EDT136.0012.8013.9015.200.00-22143.75%
MCK171020C001370002017-10-16 3:27PM EDT137.009.4012.8014.800.00-2678.91%
MCK171020C001400002017-09-27 2:17PM EDT140.0016.209.9011.200.00-24112.21%
MCK171020C001430002017-10-13 11:45PM EDT143.005.506.708.600.00-20110.06%
MCK171020C001450002017-10-13 1:58PM EDT145.003.775.206.400.00-2581.74%
MCK171020C001460002017-10-19 3:47PM EDT146.003.904.105.400.00-6572.46%
MCK171020C001470002017-10-19 2:11PM EDT147.002.833.004.300.00-211858.50%
MCK171020C001480002017-10-19 3:38PM EDT148.002.102.353.600.00-4511460.74%
MCK171020C001490002017-10-19 1:28PM EDT149.001.501.202.150.00-1627132.72%
MCK171020C001500002017-10-20 1:43PM EDT150.001.100.301.20+0.54+96.43%29053623.73%
MCK171020C001525002017-10-20 10:29AM EDT152.500.100.000.05+0.05+100.00%422015.82%
MCK171020C001550002017-10-20 1:48PM EDT155.000.030.000.05-0.02-40.00%597931.64%
MCK171020C001575002017-10-11 10:08AM EDT157.500.270.000.250.00-3014254.88%
MCK171020C001600002017-10-13 11:19AM EDT160.000.050.000.05-0.05-50.00%8761553.13%
MCK171020C001625002017-09-27 12:41PM EDT162.500.660.250.450.00-37105.57%
MCK171020C001650002017-10-05 11:23AM EDT165.000.120.000.300.00-137100.78%
MCK171020C001700002017-09-26 9:33AM EDT170.000.150.000.150.00-13113.28%
MCK171020C001725002017-10-06 11:56PM EDT172.500.050.000.100.00-22117.19%
MCK171020C001750002017-09-18 11:41AM EDT175.000.050.000.150.00-100135.55%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCK171020P001200002017-09-08 11:49PM EDT120.000.050.000.150.00-10200.78%
MCK171020P001250002017-09-11 1:50PM EDT125.000.080.050.250.00-21188.67%
MCK171020P001300002017-09-12 9:30AM EDT130.000.150.150.400.00-7137173.83%
MCK171020P001350002017-10-06 3:01PM EDT135.000.260.150.65+0.21+420.00%554149.61%
MCK171020P001360002017-10-13 11:45PM EDT136.000.340.100.65-0.34-1010139.65%
MCK171020P001370002017-10-20 5:40PM EDT137.000.080.000.800.00-2020134.18%
MCK171020P001380002017-10-13 11:45PM EDT138.000.450.150.900.00-20135.94%
MCK171020P001390002017-10-09 11:25AM EDT139.000.700.200.500.00-1021114.65%
MCK171020P001400002017-10-16 12:37PM EDT140.000.340.150.40-0.06-15.00%6659100.59%
MCK171020P001410002017-10-18 11:08AM EDT141.000.150.000.750.00-216100.98%
MCK171020P001420002017-10-17 2:19PM EDT142.000.300.000.750.00-25693.16%
MCK171020P001430002017-10-16 12:37PM EDT143.000.740.450.70-0.26-26.00%21497.17%
MCK171020P001440002017-10-18 11:08AM EDT144.000.380.000.800.00-2278.52%
MCK171020P001450002017-10-19 1:38PM EDT145.000.090.000.050.00-340942.19%
MCK171020P001460002017-10-17 11:29AM EDT146.001.110.000.750.00-1115960.35%
MCK171020P001470002017-10-19 12:24PM EDT147.000.180.000.700.00-2014050.29%
MCK171020P001480002017-10-19 11:12AM EDT148.000.500.000.550.00-831750.10%
MCK171020P001490002017-10-20 2:17PM EDT149.000.050.000.20-0.56-91.80%833525.29%
MCK171020P001500002017-10-20 12:39PM EDT150.000.310.000.55-0.49-61.25%491,27628.22%
MCK171020P001525002017-10-20 12:39PM EDT152.501.781.002.15-3.72-67.64%121434.08%
MCK171020P001550002017-10-20 3:33PM EDT155.004.403.704.70-4.20-48.84%1513858.98%
MCK171020P001575002017-10-06 11:56PM EDT157.505.155.408.100.00-11119.34%
MCK171020P001600002017-10-19 9:45AM EDT160.0012.098.3010.000.00-145113.97%
MCK171020P001650002017-09-14 2:47PM EDT165.0013.4613.8015.000.00-30104.69%
MCK171020P001675002017-10-13 11:45PM EDT167.5016.8815.7017.900.00-11102.34%