MCK - McKesson Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCK190920C000900002019-08-22 11:33AM EDT90.0058.6951.4055.800.00-10154.69%
MCK190920C001200002019-07-29 10:24AM EDT120.0021.3017.5019.600.00-3690.00%
MCK190920C001250002019-08-16 11:05AM EDT125.0020.0516.6020.400.00-10115.50%
MCK190920C001300002019-09-05 3:57PM EDT130.0011.9511.2015.400.00-5093.34%
MCK190920C001350002019-09-13 3:22PM EDT135.008.706.609.90+3.30+61.11%1061.43%
MCK190920C001360002019-09-04 10:41AM EDT136.005.576.308.700.00--053.27%
MCK190920C001380002019-08-30 10:32AM EDT138.004.005.106.800.00-10046.24%
MCK190920C001390002019-09-06 3:21PM EDT139.005.904.805.700.00-51039.97%
MCK190920C001400002019-09-12 2:25PM EDT140.007.304.005.000.00-2039.99%
MCK190920C001410002019-09-13 12:12PM EDT141.004.633.304.00+1.53+49.35%4034.86%
MCK190920C001420002019-09-11 10:58AM EDT142.005.002.703.300.00-1033.69%
MCK190920C001430002019-09-11 11:33AM EDT143.005.202.252.550.00-2031.06%
MCK190920C001440002019-09-13 2:34PM EDT144.001.971.752.00-3.03-60.60%9030.27%
MCK190920C001450002019-09-12 2:25PM EDT145.003.401.301.500.00-12029.22%
MCK190920C001460002019-09-13 3:49PM EDT146.001.070.951.20-3.19-74.88%4029.98%
MCK190920C001470002019-09-12 2:25PM EDT147.002.250.650.900.00-32029.83%
MCK190920C001480002019-09-11 12:12PM EDT148.000.850.450.70-1.95-69.64%1030.42%
MCK190920C001490002019-09-13 3:38PM EDT149.000.420.300.50-2.08-83.20%3030.13%
MCK190920C001500002019-09-13 11:44AM EDT150.000.350.200.50-0.95-73.08%1033.52%
MCK190920C001525002019-09-13 12:10PM EDT152.500.150.050.25-0.30-66.67%1034.28%
MCK190920C001550002019-09-12 11:30AM EDT155.000.230.000.150.00-4036.72%
MCK190920C001575002019-08-27 11:42AM EDT157.500.500.050.000.00--012.50%
MCK190920C001600002019-09-11 11:03AM EDT160.000.050.000.600.00-18055.62%
MCK190920C001625002019-08-23 12:17PM EDT162.500.800.000.600.00-1061.62%
MCK190920C001650002019-08-27 3:44PM EDT165.000.010.000.900.00-1073.68%
MCK190920C001675002019-08-23 12:17PM EDT167.500.260.000.000.00-1025.00%
MCK190920C001700002019-08-13 3:49PM EDT170.000.200.000.600.00-1078.52%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCK190920P000900002019-07-29 3:19PM EDT90.000.050.000.100.00--25148.44%
MCK190920P001000002019-08-09 11:06AM EDT100.000.130.000.000.00-1050.00%
MCK190920P001100002019-08-09 10:00AM EDT110.000.350.000.000.00-5050.00%
MCK190920P001150002019-09-13 12:26PM EDT115.000.060.000.60-0.09-60.00%400101.27%
MCK190920P001200002019-09-04 12:27PM EDT120.000.050.000.600.00-1084.96%
MCK190920P001250002019-09-11 1:10PM EDT125.000.050.000.100.00-2050.39%
MCK190920P001300002019-09-13 12:26PM EDT130.000.140.000.00+0.04+40.00%40012.50%
MCK190920P001310002019-08-28 12:44PM EDT131.002.310.000.000.00--012.50%
MCK190920P001320002019-09-04 3:23PM EDT132.000.900.000.000.00--012.50%
MCK190920P001330002019-09-06 11:54AM EDT133.000.420.100.300.00-10043.36%
MCK190920P001350002019-09-13 3:49PM EDT135.000.230.200.40+0.03+15.00%1039.84%
MCK190920P001360002019-09-11 3:18PM EDT136.000.200.250.600.00-1041.41%
MCK190920P001370002019-09-10 11:01AM EDT137.001.500.300.800.00-1041.85%
MCK190920P001380002019-09-13 3:45PM EDT138.000.550.500.80+0.25+83.33%21037.72%
MCK190920P001390002019-09-03 3:30PM EDT139.003.600.550.950.00-5036.18%
MCK190920P001400002019-09-13 3:52PM EDT140.000.900.801.05+0.44+95.65%14033.33%
MCK190920P001410002019-09-10 9:59AM EDT141.002.851.101.300.00-20032.32%
MCK190920P001420002019-09-09 11:19AM EDT142.002.251.401.650.00-1031.98%
MCK190920P001430002019-09-13 12:22PM EDT143.001.351.752.00+0.20+17.39%2030.79%
MCK190920P001440002019-09-13 10:21AM EDT144.002.412.202.65+1.11+85.38%2032.74%
MCK190920P001450002019-09-11 3:03PM EDT145.001.172.753.400.00-100035.23%
MCK190920P001460002019-09-06 3:53PM EDT146.004.103.404.100.00-43036.28%
MCK190920P001470002019-09-13 9:45AM EDT147.003.003.904.90+0.25+9.09%3038.14%
MCK190920P001480002019-09-11 12:07PM EDT148.002.504.505.500.00-7036.18%
MCK190920P001500002019-09-11 11:53AM EDT150.004.054.807.800.00-5049.29%
MCK190920P001525002019-09-03 10:13AM EDT152.5015.757.3010.400.00-30060.60%
MCK190920P001550002019-08-19 12:00AM EDT155.008.319.3013.700.00--083.84%
MCK190920P001600002019-09-04 2:22PM EDT160.0020.0014.3018.700.00-10101.56%