McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD231208C00180000 | 2023-12-06 2:00PM EST | 180.00 | 106.38 | 106.30 | 108.00 | +106.38 | - | 1 | 0 | 294.92% |
| MCD231208C00205000 | 2023-11-13 10:46AM EST | 205.00 | 63.80 | 80.70 | 82.75 | 0.00 | - | - | 0 | 267.97% |
| MCD231208C00210000 | 2023-12-04 2:19PM EST | 210.00 | 75.90 | 75.50 | 78.00 | 0.00 | - | 1 | 1 | 264.94% |
| MCD231208C00215000 | 2023-12-04 2:14PM EST | 215.00 | 71.20 | 71.30 | 73.25 | +71.20 | - | - | 1 | 204.88% |
| MCD231208C00220000 | 2023-12-04 2:13PM EST | 220.00 | 66.30 | 65.65 | 67.95 | +66.30 | - | - | 1 | 229.88% |
| MCD231208C00225000 | 2023-12-04 2:30PM EST | 225.00 | 61.00 | 60.75 | 62.70 | 0.00 | - | 1 | 1 | 202.44% |
| MCD231208C00235000 | 2023-12-04 10:03AM EST | 235.00 | 51.20 | 51.25 | 53.10 | +51.20 | - | - | 1 | 142.87% |
| MCD231208C00242500 | 2023-11-30 10:10AM EST | 242.50 | 36.40 | 42.80 | 45.20 | 0.00 | - | - | 1 | 150.29% |
| MCD231208C00245000 | 2023-10-31 12:35PM EST | 245.00 | 19.00 | 35.00 | 39.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD231208C00255000 | 2023-11-29 3:20PM EST | 255.00 | 25.35 | 31.50 | 32.70 | 0.00 | - | 75 | 0 | 87.50% |
| MCD231208C00260000 | 2023-11-29 3:20PM EST | 260.00 | 20.45 | 25.55 | 28.15 | 0.00 | - | 35 | 0 | 111.57% |
| MCD231208C00262500 | 2023-11-30 9:41AM EST | 262.50 | 22.62 | 23.15 | 25.20 | +5.62 | +33.06% | 1 | 1 | 91.85% |
| MCD231208C00265000 | 2023-12-05 10:52AM EST | 265.00 | 22.55 | 20.65 | 22.50 | 0.00 | - | 1 | 5 | 78.61% |
| MCD231208C00270000 | 2023-12-05 12:58PM EST | 270.00 | 18.40 | 15.85 | 17.75 | 0.00 | - | 200 | 1,116 | 70.65% |
| MCD231208C00272500 | 2023-11-29 2:11PM EST | 272.50 | 8.46 | 13.00 | 15.90 | 0.00 | - | - | 0 | 75.95% |
| MCD231208C00275000 | 2023-12-06 12:57PM EST | 275.00 | 11.78 | 11.40 | 12.85 | -2.53 | -17.68% | 7 | 446 | 57.08% |
| MCD231208C00277500 | 2023-12-06 9:41AM EST | 277.50 | 8.33 | 8.55 | 10.45 | -3.17 | -27.57% | 3 | 228 | 50.61% |
| MCD231208C00280000 | 2023-12-06 2:00PM EST | 280.00 | 6.67 | 7.00 | 7.65 | -0.93 | -12.24% | 324 | 7,494 | 36.77% |
| MCD231208C00282500 | 2023-12-06 1:05PM EST | 282.50 | 4.70 | 4.45 | 5.10 | -0.97 | -17.11% | 47 | 305 | 27.22% |
| MCD231208C00285000 | 2023-12-06 3:52PM EST | 285.00 | 2.53 | 2.68 | 2.88 | -1.34 | -34.63% | 1,439 | 1,129 | 21.31% |
| MCD231208C00287500 | 2023-12-06 3:59PM EST | 287.50 | 1.26 | 1.26 | 1.36 | -1.14 | -47.50% | 431 | 566 | 19.58% |
| MCD231208C00290000 | 2023-12-06 3:58PM EST | 290.00 | 0.43 | 0.45 | 0.58 | -1.10 | -71.90% | 397 | 1,073 | 20.09% |
| MCD231208C00292500 | 2023-12-06 3:58PM EST | 292.50 | 0.19 | 0.16 | 0.21 | -0.56 | -74.67% | 106 | 315 | 20.56% |
| MCD231208C00295000 | 2023-12-06 3:44PM EST | 295.00 | 0.08 | 0.05 | 0.09 | -0.35 | -81.40% | 162 | 436 | 22.36% |
| MCD231208C00297500 | 2023-12-06 11:39AM EST | 297.50 | 0.05 | 0.01 | 0.07 | -0.16 | -76.19% | 16 | 146 | 26.47% |
| MCD231208C00300000 | 2023-12-06 9:43AM EST | 300.00 | 0.01 | 0.00 | 0.12 | -0.11 | -91.67% | 3 | 703 | 34.47% |
| MCD231208C00302500 | 2023-12-06 9:37AM EST | 302.50 | 0.05 | 0.00 | 0.14 | +0.02 | +66.67% | 60 | 1 | 40.72% |
| MCD231208C00305000 | 2023-12-05 1:14PM EST | 305.00 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 20 | 14 | 40.82% |
| MCD231208C00307500 | 2023-12-06 9:44AM EST | 307.50 | 0.03 | 0.00 | 0.75 | -0.03 | -50.00% | 1 | 111 | 61.57% |
| MCD231208C00310000 | 2023-11-24 12:01PM EST | 310.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 56.45% |
| MCD231208C00335000 | 2023-11-24 10:45AM EST | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 116.11% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD231208P00190000 | 2023-10-30 2:22PM EST | 190.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | - | 0 | 220.31% |
| MCD231208P00195000 | 2023-10-30 2:21PM EST | 195.00 | 0.16 | 0.00 | 0.89 | 0.00 | - | - | 0 | 266.80% |
| MCD231208P00200000 | 2023-10-31 9:47AM EST | 200.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 193.75% |
| MCD231208P00205000 | 2023-10-31 8:47AM EST | 205.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MCD231208P00210000 | 2023-11-03 9:49AM EST | 210.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 166.41% |
| MCD231208P00215000 | 2023-11-16 10:50AM EST | 215.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 201.56% |
| MCD231208P00220000 | 2023-11-21 10:41AM EST | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 187.70% |
| MCD231208P00225000 | 2023-11-21 10:41AM EST | 225.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 153.71% |
| MCD231208P00230000 | 2023-12-04 10:59AM EST | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 123 | 106.25% |
| MCD231208P00235000 | 2023-11-29 11:54AM EST | 235.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 3 | 118 | 119.34% |
| MCD231208P00240000 | 2023-12-06 9:30AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 789 | 78.13% |
| MCD231208P00242500 | 2023-12-05 3:50PM EST | 242.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 155 | 325 | 127.64% |
| MCD231208P00245000 | 2023-12-06 3:58PM EST | 245.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 29 | 250 | 78.13% |
| MCD231208P00247500 | 2023-12-04 1:28PM EST | 247.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 43 | 73.44% |
| MCD231208P00250000 | 2023-12-05 3:59PM EST | 250.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 160 | 211 | 71.09% |
| MCD231208P00252500 | 2023-12-04 3:14PM EST | 252.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 95 | 97 | 81.45% |
| MCD231208P00255000 | 2023-12-05 3:33PM EST | 255.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 180 | 61.72% |
| MCD231208P00257500 | 2023-12-05 3:52PM EST | 257.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 42 | 94 | 57.03% |
| MCD231208P00260000 | 2023-12-06 3:48PM EST | 260.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 23 | 267 | 50.78% |
| MCD231208P00262500 | 2023-12-05 3:50PM EST | 262.50 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 17 | 89 | 53.91% |
| MCD231208P00265000 | 2023-12-06 2:21PM EST | 265.00 | 0.05 | 0.02 | 0.17 | -0.07 | -58.33% | 21 | 2,906 | 53.71% |
| MCD231208P00267500 | 2023-12-06 3:53PM EST | 267.50 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 133 | 382 | 43.75% |
| MCD231208P00270000 | 2023-12-06 3:41PM EST | 270.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 295 | 2,319 | 43.16% |
| MCD231208P00272500 | 2023-12-06 10:25AM EST | 272.50 | 0.11 | 0.05 | 0.11 | -0.14 | -56.00% | 19 | 375 | 38.28% |
| MCD231208P00275000 | 2023-12-06 3:52PM EST | 275.00 | 0.12 | 0.06 | 0.13 | -0.22 | -64.71% | 95 | 551 | 33.69% |
| MCD231208P00277500 | 2023-12-06 3:59PM EST | 277.50 | 0.12 | 0.09 | 0.15 | -0.40 | -76.92% | 193 | 680 | 28.61% |
| MCD231208P00280000 | 2023-12-06 3:54PM EST | 280.00 | 0.20 | 0.12 | 0.24 | -0.65 | -76.47% | 422 | 1,746 | 25.15% |
| MCD231208P00282500 | 2023-12-06 3:48PM EST | 282.50 | 0.37 | 0.29 | 0.43 | -0.93 | -71.54% | 906 | 4,696 | 21.97% |
| MCD231208P00285000 | 2023-12-06 3:59PM EST | 285.00 | 0.80 | 0.75 | 0.83 | -1.24 | -60.78% | 944 | 507 | 18.82% |
| MCD231208P00287500 | 2023-12-06 3:59PM EST | 287.50 | 1.82 | 1.73 | 1.90 | -1.33 | -42.22% | 99 | 259 | 18.38% |
| MCD231208P00290000 | 2023-12-06 10:04AM EST | 290.00 | 5.48 | 2.78 | 3.65 | +1.53 | +38.73% | 7 | 47 | 18.99% |
| MCD231208P00292500 | 2023-12-06 9:35AM EST | 292.50 | 7.90 | 4.00 | 6.10 | +0.98 | +14.16% | 1 | 2 | 26.12% |
| MCD231208P00295000 | 2023-12-01 12:11PM EST | 295.00 | 10.06 | 7.45 | 8.90 | 0.00 | - | 2 | 2 | 39.36% |
| MCD231208P00300000 | 2023-11-15 3:48PM EST | 300.00 | 30.25 | 12.40 | 13.90 | 0.00 | - | - | 0 | 53.71% |
| MCD231208P00310000 | 2023-11-21 2:51PM EST | 310.00 | 31.50 | 21.90 | 24.50 | 0.00 | - | 3 | 0 | 93.55% |
| MCD231208P00315000 | 2023-11-22 9:45AM EST | 315.00 | 34.25 | 26.75 | 29.55 | 0.00 | - | 1 | 0 | 107.52% |
© 2023 Yahoo. All rights reserved.