McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00170000 | 2024-05-02 12:16PM EDT | 170.00 | 106.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| MCD240524C00245000 | 2024-05-20 1:44PM EDT | 245.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 0.00% |
| MCD240524C00250000 | 2024-05-20 12:25PM EDT | 250.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD240524C00260000 | 2024-05-20 3:48PM EDT | 260.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCD240524C00262500 | 2024-05-20 2:21PM EDT | 262.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| MCD240524C00265000 | 2024-05-20 3:59PM EDT | 265.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 44 | 49 | 0.00% |
| MCD240524C00267500 | 2024-05-20 3:59PM EDT | 267.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 386 | 310 | 0.00% |
| MCD240524C00270000 | 2024-05-20 3:59PM EDT | 270.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 790 | 721 | 1.56% |
| MCD240524C00272500 | 2024-05-20 3:59PM EDT | 272.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,254 | 908 | 3.13% |
| MCD240524C00275000 | 2024-05-20 3:59PM EDT | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,049 | 3,065 | 6.25% |
| MCD240524C00277500 | 2024-05-20 3:03PM EDT | 277.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 306 | 483 | 6.25% |
| MCD240524C00280000 | 2024-05-20 3:51PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 186 | 537 | 12.50% |
| MCD240524C00282500 | 2024-05-20 3:50PM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 181 | 12.50% |
| MCD240524C00285000 | 2024-05-20 3:17PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 377 | 12.50% |
| MCD240524C00287500 | 2024-05-20 9:36AM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 12.50% |
| MCD240524C00290000 | 2024-05-20 11:37AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 533 | 3,032 | 12.50% |
| MCD240524C00292500 | 2024-05-13 1:33PM EDT | 292.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 170 | 131 | 25.00% |
| MCD240524C00295000 | 2024-05-20 10:51AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| MCD240524C00300000 | 2024-05-20 9:59AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 89 | 25.00% |
| MCD240524C00305000 | 2024-05-20 3:08PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| MCD240524C00310000 | 2024-05-20 11:07AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| MCD240524C00315000 | 2024-05-17 2:21PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| MCD240524C00320000 | 2024-05-17 12:42PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MCD240524C00335000 | 2024-05-16 11:55AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MCD240524P00210000 | 2024-05-13 10:54AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| MCD240524P00215000 | 2024-05-16 11:17AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| MCD240524P00220000 | 2024-05-17 9:58AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 50.00% |
| MCD240524P00225000 | 2024-05-06 11:26AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MCD240524P00230000 | 2024-05-16 1:15PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MCD240524P00235000 | 2024-05-17 2:47PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| MCD240524P00240000 | 2024-05-20 3:59PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 25.00% |
| MCD240524P00245000 | 2024-05-20 2:50PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 76 | 25.00% |
| MCD240524P00247500 | 2024-05-20 3:52PM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| MCD240524P00250000 | 2024-05-20 2:47PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 577 | 12.50% |
| MCD240524P00252500 | 2024-05-20 3:54PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 12.50% |
| MCD240524P00255000 | 2024-05-20 2:19PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 191 | 12.50% |
| MCD240524P00257500 | 2024-05-20 3:51PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 159 | 6.25% |
| MCD240524P00260000 | 2024-05-20 3:59PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 196 | 441 | 6.25% |
| MCD240524P00262500 | 2024-05-20 3:59PM EDT | 262.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 154 | 254 | 6.25% |
| MCD240524P00265000 | 2024-05-20 3:58PM EDT | 265.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 207 | 914 | 3.13% |
| MCD240524P00267500 | 2024-05-20 3:56PM EDT | 267.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 213 | 357 | 0.39% |
| MCD240524P00270000 | 2024-05-20 3:59PM EDT | 270.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 562 | 878 | 0.00% |
| MCD240524P00272500 | 2024-05-20 3:59PM EDT | 272.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 174 | 700 | 0.00% |
| MCD240524P00275000 | 2024-05-20 3:57PM EDT | 275.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 166 | 1,368 | 0.00% |
| MCD240524P00277500 | 2024-05-20 3:27PM EDT | 277.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MCD240524P00280000 | 2024-05-20 3:03PM EDT | 280.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MCD240524P00282500 | 2024-05-17 9:30AM EDT | 282.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524P00285000 | 2024-05-17 9:45AM EDT | 285.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240524P00295000 | 2024-05-08 2:58PM EDT | 295.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 300.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.