NYSE - Nasdaq Real Time Price USD
697.08
+2.38
+(0.34%)
At close: April 17 at 4:00:02 PM EDT
697.99
+0.91
+(0.13%)
After hours: April 17 at 7:30:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250425C00330000 | 4/9/2025 1:19 PM | 330 | 332.50 | 363.80 | 371.50 | 0.00 | 0.00% | - | 2 | 235.06% |
| MCK250425C00625000 | 4/9/2025 11:44 AM | 625 | 42.50 | 68.80 | 77.80 | 0.00 | 0.00% | - | 2 | 50.90% |
| MCK250425C00650000 | 4/3/2025 9:46 AM | 650 | 71.80 | 44.90 | 53.00 | 0.00 | 0.00% | 3 | 3 | 58.75% |
| MCK250425C00660000 | 4/11/2025 11:38 AM | 660 | 30.90 | 34.60 | 44.00 | 0.00 | 0.00% | 2 | 3 | 54.16% |
| MCK250425C00665000 | 4/16/2025 9:34 AM | 665 | 31.90 | 30.10 | 39.00 | 0.00 | 0.00% | 1 | 2 | 49.87% |
| MCK250425C00670000 | 4/11/2025 3:22 PM | 670 | 31.08 | 25.70 | 35.00 | 0.00 | 0.00% | 1 | 3 | 48.66% |
| MCK250425C00675000 | 4/11/2025 3:22 PM | 675 | 28.08 | 21.30 | 30.00 | 0.00 | 0.00% | - | 1 | 44.04% |
| MCK250425C00680000 | 4/17/2025 1:47 PM | 680 | 24.00 | 16.90 | 25.80 | 2.55 | 11.89% | 1 | 3 | 41.58% |
| MCK250425C00685000 | 4/16/2025 10:30 AM | 685 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MCK250425C00690000 | 4/17/2025 3:16 PM | 690 | 13.26 | 10.60 | 16.70 | -0.84 | -5.96% | 2 | 3 | 33.54% |
| MCK250425C00697500 | 4/17/2025 1:57 PM | 697.5 | 7.20 | 5.20 | 12.30 | 0.35 | 5.11% | 3 | 18 | 32.47% |
| MCK250425C00700000 | 4/17/2025 11:46 AM | 700 | 7.60 | 5.10 | 7.30 | 2.10 | 38.18% | 6 | 5 | 22.50% |
| MCK250425C00702500 | 4/16/2025 1:15 PM | 702.5 | 5.30 | - | - | 0.00 | 0.00% | - | 20 | 0.00% |
| MCK250425C00705000 | 4/16/2025 3:59 PM | 705 | 5.20 | - | - | 0.00 | 0.00% | - | 3 | 0.00% |
| MCK250425C00710000 | 4/16/2025 12:24 PM | 710 | 3.00 | 0.10 | 6.20 | 0.00 | 0.00% | 2 | 41 | 29.66% |
| MCK250425C00715000 | 4/16/2025 11:30 AM | 715 | 1.61 | 0.05 | 5.50 | 0.00 | 0.00% | 20 | 20 | 31.96% |
| MCK250425C00720000 | 4/16/2025 11:30 AM | 720 | 1.29 | 0.40 | 5.50 | 0.00 | 0.00% | 20 | 74 | 36.01% |
| MCK250425C00730000 | 4/11/2025 2:54 PM | 730 | 1.45 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 6 | 27.56% |
| MCK250425C00750000 | 4/3/2025 11:51 AM | 750 | 4.60 | 0.00 | 3.10 | 0.00 | 0.00% | - | 1 | 47.11% |
| MCK250425C00755000 | 4/14/2025 9:48 AM | 755 | 0.33 | - | - | 0.00 | 0.00% | - | 20 | 0.00% |
| MCK250425C00760000 | 4/15/2025 9:36 AM | 760 | 0.48 | 0.00 | 2.95 | 0.00 | 0.00% | 7 | 33 | 52.05% |
| MCK250425C00790000 | 4/14/2025 9:35 AM | 790 | 0.05 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 1 | 56.71% |
| MCK250425C00850000 | 4/17/2025 2:17 PM | 850 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 12 | 3 | 52.15% |
| MCK250425C00860000 | 4/11/2025 11:36 AM | 860 | 0.45 | 0.00 | 2.80 | 0.00 | 0.00% | - | 5 | 85.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCK250425P00570000 | 3/24/2025 11:31 AM | 570 | 0.77 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 84.72% |
| MCK250425P00600000 | 3/24/2025 1:33 PM | 600 | 1.78 | 0.00 | 2.75 | 0.00 | 0.00% | - | 3 | 67.36% |
| MCK250425P00610000 | 4/16/2025 9:30 AM | 610 | 1.51 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 3 | 61.32% |
| MCK250425P00620000 | 4/16/2025 9:30 AM | 620 | 1.71 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 42 | 55.52% |
| MCK250425P00630000 | 4/9/2025 10:15 AM | 630 | 14.25 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 3 | 51.03% |
| MCK250425P00640000 | 4/8/2025 2:30 PM | 640 | 0.84 | 0.00 | 2.50 | -15.46 | -94.85% | 1 | 2 | 50.46% |
| MCK250425P00645000 | 4/7/2025 11:37 AM | 645 | 17.00 | 0.05 | 5.80 | 0.00 | 0.00% | - | 29 | 62.27% |
| MCK250425P00650000 | 4/16/2025 12:49 PM | 650 | 1.40 | 0.05 | 6.00 | 0.00 | 0.00% | 23 | 23 | 59.07% |
| MCK250425P00655000 | 4/16/2025 10:11 AM | 655 | 1.73 | 0.05 | 6.20 | 0.00 | 0.00% | 20 | 23 | 55.76% |
| MCK250425P00660000 | 4/17/2025 12:20 PM | 660 | 1.00 | 0.00 | 4.00 | -4.20 | -80.77% | 3 | 3 | 43.31% |
| MCK250425P00665000 | 4/17/2025 9:37 AM | 665 | 2.00 | 0.05 | 5.70 | -0.50 | -20.00% | 3 | 3 | 45.69% |
| MCK250425P00667500 | 4/15/2025 10:48 AM | 667.5 | 3.70 | - | - | 0.00 | 0.00% | - | 2 | 0.00% |
| MCK250425P00670000 | 4/16/2025 12:41 PM | 670 | 2.76 | 0.05 | 7.10 | 0.00 | 0.00% | 8 | 7 | 46.06% |
| MCK250425P00672500 | 4/16/2025 10:02 AM | 672.5 | 3.40 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 2 | 30.95% |
| MCK250425P00675000 | 4/16/2025 10:03 AM | 675 | 4.00 | - | - | 0.00 | 0.00% | - | 1 | 0.00% |
| MCK250425P00677500 | 4/17/2025 12:09 PM | 677.5 | 2.90 | 0.05 | 6.30 | -2.60 | -47.27% | 6 | 3 | 36.77% |
| MCK250425P00680000 | 4/17/2025 3:35 PM | 680 | 3.00 | 1.30 | 6.90 | -2.95 | -49.58% | 15 | 6 | 36.26% |
| MCK250425P00685000 | 4/16/2025 1:49 PM | 685 | 7.20 | 0.10 | 8.60 | 0.00 | 0.00% | 4 | 4 | 36.17% |
| MCK250425P00690000 | 4/17/2025 3:40 PM | 690 | 4.85 | 3.10 | 6.80 | -1.85 | -27.61% | 5 | 7 | 25.95% |
| MCK250425P00700000 | 4/17/2025 12:53 PM | 700 | 6.95 | 6.20 | 13.20 | -46.05 | -86.89% | 11 | 105 | 30.27% |
| MCK250425P00710000 | 4/17/2025 3:38 PM | 710 | 14.66 | 11.50 | 19.40 | -37.84 | -72.08% | 10 | 14 | 30.45% |
| MCK250425P00730000 | 4/3/2025 12:56 PM | 730 | 24.90 | 29.40 | 38.00 | 0.00 | 0.00% | - | 4 | 42.13% |
| MCK250425P00740000 | 4/9/2025 1:20 PM | 740 | 69.00 | 39.60 | 46.50 | 0.00 | 0.00% | - | - | 43.18% |
| MCK250425P00775000 | 4/8/2025 9:32 AM | 775 | 96.50 | 73.60 | 82.00 | 0.00 | 0.00% | - | - | 65.95% |
Related Tickers
COR Cencora, Inc.
286.74
+0.81%
CAH Cardinal Health, Inc.
134.71
+0.26%
PDCO Patterson Companies, Inc.
31.33
0.00%
HSIC Henry Schein, Inc.
64.73
+2.28%
OMI Owens & Minor, Inc.
6.93
+2.36%
SNYR Synergy CHC Corp.
2.4900
-0.40%
AMP.MI Amplifon S.p.A.
16.21
-0.92%
C1AH34.SA Cardinal Health, Inc.
727.42
0.00%
CLH.F Cardinal Health, Inc.
118.40
+1.07%
ABG.BE AmerisourceBergen Corp
250.10
+1.65%