NYSE - Delayed Quote USD

McKesson Corporation (MCK)

Compare
591.58
-5.59
(-0.94%)
At close: January 24 at 4:00:02 PM EST
592.18
+0.60
+(0.10%)
After hours: 7:59:35 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCK250131C00500000 1/17/2025 10:22 AM 500 91.30 88.30 93.60 0.00 0.00% - 10 83.30%
MCK250131C00535000 1/24/2025 3:42 PM 535 57.92 53.60 60.20 10.42 21.94% 3 3 66.54%
MCK250131C00540000 12/18/2024 3:14 PM 540 42.05 52.20 58.50 0.00 0.00% - 0 63.04%
MCK250131C00545000 1/17/2025 10:22 AM 545 46.65 43.60 48.70 0.00 0.00% - 10 48.98%
MCK250131C00560000 12/20/2024 2:41 PM 560 32.23 21.30 27.10 0.00 0.00% 3 5 0.00%
MCK250131C00565000 12/16/2024 1:35 PM 565 27.00 27.30 33.70 0.00 0.00% - 5 54.01%
MCK250131C00575000 1/24/2025 1:54 PM 575 19.93 18.30 20.70 4.93 32.87% 1 2 32.18%
MCK250131C00580000 1/21/2025 3:04 PM 580 10.30 12.40 16.80 0.00 0.00% 2 18 30.77%
MCK250131C00585000 1/23/2025 1:47 PM 585 16.00 8.90 13.30 0.00 0.00% 2 30 29.71%
MCK250131C00587500 1/24/2025 3:29 PM 587.5 11.00 9.70 12.10 3.30 42.86% 1 3 30.48%
MCK250131C00590000 1/23/2025 9:31 AM 590 10.00 6.10 10.10 0.00 0.00% 1 2 28.46%
MCK250131C00592500 1/24/2025 11:28 AM 592.5 7.70 4.70 8.70 -3.30 -30.00% 2 4 27.98%
MCK250131C00595000 1/24/2025 3:23 PM 595 6.80 5.90 9.90 -2.80 -29.17% 4 25 35.18%
MCK250131C00597500 1/24/2025 3:06 PM 597.5 5.70 2.40 6.40 -2.30 -28.75% 23 3 27.56%
MCK250131C00600000 1/23/2025 3:59 PM 600 4.15 3.80 5.10 -3.37 -44.81% 1 8 26.33%
MCK250131C00605000 1/24/2025 3:52 PM 605 3.01 1.15 3.80 1.20 66.30% 1 4 27.09%
MCK250131C00610000 1/23/2025 12:56 PM 610 3.09 0.05 2.40 0.00 0.00% 8 9 26.12%
MCK250131C00620000 1/23/2025 3:15 PM 620 1.40 0.25 2.95 0.00 0.00% 1 44 36.65%
MCK250131C00630000 1/23/2025 3:44 PM 630 0.93 0.10 1.50 0.00 0.00% 1 1 36.00%
MCK250131C00635000 1/10/2025 12:27 PM 635 1.85 0.05 1.70 0.00 0.00% 5 5 40.55%
MCK250131C00640000 1/23/2025 1:01 PM 640 0.40 0.00 1.50 0.00 0.00% 24 4 42.32%
MCK250131C00660000 1/23/2025 2:41 PM 660 0.10 0.00 1.50 0.00 0.00% 1 21 54.11%
MCK250131C00670000 12/20/2024 1:00 PM 670 0.87 0.00 1.50 0.00 0.00% 20 20 51.71%
MCK250131C00730000 1/24/2025 10:10 AM 730 0.05 0.00 0.25 0.00 0.00% 5 13 61.62%
MCK250131C00740000 1/21/2025 2:59 PM 740 0.05 0.00 1.50 0.00 0.00% 1 6 83.15%
MCK250131C00750000 12/16/2024 9:47 AM 750 0.40 0.00 4.80 0.00 0.00% - 3 108.13%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCK250131P00520000 12/20/2024 9:30 AM 520 2.95 0.00 1.50 0.00 0.00% 1 1 54.52%
MCK250131P00525000 1/3/2025 9:40 AM 525 3.05 0.00 1.50 0.00 0.00% 1 1 51.20%
MCK250131P00540000 1/23/2025 3:39 PM 540 0.65 0.05 0.30 0.00 0.00% 4 7 34.67%
MCK250131P00545000 1/17/2025 1:02 PM 545 1.50 0.05 1.70 0.00 0.00% 1 1 46.07%
MCK250131P00550000 1/23/2025 3:33 PM 550 0.30 0.05 1.50 0.00 0.00% 1 140 40.81%
MCK250131P00555000 1/24/2025 2:46 PM 555 0.45 0.10 3.00 0.11 32.35% 1 44 45.85%
MCK250131P00560000 1/15/2025 1:22 PM 560 3.60 0.20 4.80 0.00 0.00% 1 7 49.77%
MCK250131P00565000 1/21/2025 2:47 PM 565 2.55 0.85 1.85 0.00 0.00% 1 7 31.26%
MCK250131P00570000 1/17/2025 10:29 AM 570 1.75 1.30 2.40 -1.65 -48.53% 1 10 29.78%
MCK250131P00575000 1/24/2025 12:42 PM 575 2.35 2.00 2.85 -2.15 -47.78% 11 3 27.17%
MCK250131P00580000 1/24/2025 2:29 PM 580 3.60 3.30 4.10 0.20 5.88% 11 18 26.86%
MCK250131P00585000 1/23/2025 3:39 PM 585 4.10 4.60 6.60 0.00 0.00% 1 6 29.33%
MCK250131P00590000 1/24/2025 3:32 PM 590 6.80 6.70 10.50 1.20 21.43% 13 9 34.54%

Related Tickers

COR Cencora, Inc.
248.48
+0.22%
 
CAH Cardinal Health, Inc.
128.83
-0.36%
 
HSIC Henry Schein, Inc.
74.97
+0.29%
 
OMI Owens & Minor, Inc.
14.94
+0.74%
 
PDCO Patterson Companies, Inc.
30.93
+0.10%
 
ZYXI Zynex, Inc.
8.36
+0.97%
 
AMP.MI Amplifon S.p.A.
25.65
-1.69%
 
ABG.DU AmerisourceBergen Corp
236.05
-0.88%
 
COSM Cosmos Health Inc.
0.7836
-0.66%
 
SHTDF Sinopharm Group Co. Ltd.
2.4900
0.00%