Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MCK Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MCK MCKESSON CORP   0.155 0.179 551.56 -0.02
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCK 6.60 10.00 9.60 6.83 1 39  S   545 MCK 0.70 1.35 1.05 0.24 11 47  S  
MCK 5.30 6.20 12.55 4.71 0 13  S   547.5 MCK 1.30 1.85 0.90 0.63 20 48  S  
MCK 4.00 4.60 3.51 2.95 27 137  S   550 MCK 2.15 2.65 2.96 1.36 28 184  S  
MCK 1.70 2.45 1.50 0.79 38 58  S   555 MCK 4.80 6.30 4.10 4.21 4 184  S  
MCK 0.40 2.50 0.75 0.12 223 728  S   560 MCK 7.10 11.00 6.70 8.53 0 11  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCK 9.50 11.40 16.80 10.62 0 3  W   545 MCK 2.40 3.10 0.00 2.66 0 0  W  
MCK 8.00 8.90 0.00 8.94 0 0  W   547.5 MCK 3.30 3.90 4.31 3.48 2 2  W  
MCK 6.50 7.40 8.77 7.42 0 4  W   550 MCK 4.30 4.80 4.53 4.45 4 4  W  
MCK 5.20 6.00 5.10 6.07 1 2  W   552.5 MCK 5.40 6.10 6.25 5.60 0 2  W  
MCK 4.00 4.90 7.30 4.89 0 17  W   555 MCK 6.80 7.30 5.00 6.91 0 1  W  
MCK 2.30 3.00 3.10 3.02 2 9  W   560 MCK 7.80 12.30 0.00 10.03 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCK 11.00 13.10 0.00 14.91 0 0  W   545 MCK 3.70 4.60 0.00 3.47 0 0  W  
MCK 9.30 11.40 0.00 13.20 0 0  W   547.5 MCK 4.60 5.40 5.01 4.23 32 0  W  
MCK 7.80 9.60 9.65 11.60 0 82  W   550 MCK 5.00 6.50 5.60 5.11 0 8  W  
MCK 6.80 10.30 7.09 10.12 3 0  W   552.5 MCK 6.60 7.80 7.24 6.11 26 0  W  
MCK 5.70 6.70 7.50 8.77 1 3  W   555 MCK 6.60 9.40 0.00 7.23 0 0  W  
MCK 3.60 4.50 4.95 6.42 0 5  W   560 MCK 7.70 12.30 7.52 9.84 0 11  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCK 9.60 12.30 12.16 16.81 3 4  W   550 MCK 6.80 8.10 6.00 4.71 0 5  W  
MCK 4.90 6.00 7.90 10.85 0 5  W   560 MCK 10.40 14.30 28.35 8.55 0 2  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCK 10.90 15.60 12.61 23.51 1 0  W   550 MCK 8.20 11.00 0.00 3.76 0 0  W  
MCK 6.20 8.80 7.55 16.78 1 0  W   560 MCK 13.30 16.30 11.00 6.69 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCK 12.90 13.80 13.00 32.00 8 59  S   550 MCK 9.20 9.80 7.70 2.65 7 78  S  
MCK 8.10 8.80 8.30 24.57 39 372  S   560 MCK 14.30 15.10 15.00 4.72 30 34  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCK 13.30 16.10 0.00 42.43 0 0  Q   550 MCK 9.60 13.40 0.00 1.65 0 0  Q  
MCK 8.20 11.40 12.18 34.47 0 47  Q   560 MCK 14.10 18.40 0.00 2.98 0 0  Q  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCK 26.00 27.00 27.10 159.55 1 314  S   550 MCK 17.60 18.30 18.10 0.00 4 43  S  
MCK 20.70 21.50 21.30 152.42 4 18  S   560 MCK 22.30 23.20 22.70 0.00 0 33  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.