McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 91.25 | 93.20 | 94.90 | 0.00 | - | 5 | 5 | 199.02% |
| MCD240503C00250000 | 2024-04-19 9:38AM EDT | 250.00 | 22.99 | 22.60 | 25.00 | 0.00 | - | 1 | 2 | 76.07% |
| MCD240503C00252500 | 2024-04-18 9:47AM EDT | 252.50 | 18.40 | 19.75 | 22.75 | 0.00 | - | - | 0 | 74.12% |
| MCD240503C00255000 | 2024-04-30 10:06AM EDT | 255.00 | 15.40 | 17.45 | 20.25 | -2.40 | -13.48% | 2 | 25 | 67.87% |
| MCD240503C00260000 | 2024-04-30 10:59AM EDT | 260.00 | 16.10 | 12.35 | 15.20 | +1.75 | +12.20% | 1 | 11 | 54.44% |
| MCD240503C00262500 | 2024-04-30 10:57AM EDT | 262.50 | 13.50 | 10.00 | 12.80 | -1.02 | -7.02% | 27 | 1 | 49.17% |
| MCD240503C00265000 | 2024-04-30 12:49PM EDT | 265.00 | 8.49 | 8.60 | 9.35 | -1.31 | -13.37% | 294 | 28 | 30.13% |
| MCD240503C00267500 | 2024-04-30 1:17PM EDT | 267.50 | 6.45 | 6.55 | 6.90 | -1.64 | -20.27% | 102 | 287 | 24.76% |
| MCD240503C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 4.75 | 4.45 | 4.75 | -1.65 | -25.78% | 562 | 372 | 22.00% |
| MCD240503C00272500 | 2024-04-30 2:04PM EDT | 272.50 | 3.13 | 2.79 | 2.88 | -1.87 | -37.40% | 800 | 410 | 19.70% |
| MCD240503C00275000 | 2024-04-30 2:15PM EDT | 275.00 | 1.55 | 1.51 | 1.63 | -2.19 | -58.56% | 4,622 | 1,616 | 19.48% |
| MCD240503C00277500 | 2024-04-30 2:19PM EDT | 277.50 | 0.78 | 0.73 | 0.78 | -1.95 | -71.96% | 2,794 | 697 | 18.95% |
| MCD240503C00280000 | 2024-04-30 2:09PM EDT | 280.00 | 0.35 | 0.31 | 0.37 | -1.54 | -81.48% | 2,985 | 1,905 | 19.46% |
| MCD240503C00282500 | 2024-04-30 2:13PM EDT | 282.50 | 0.15 | 0.13 | 0.18 | -1.11 | -88.10% | 1,499 | 572 | 20.41% |
| MCD240503C00285000 | 2024-04-30 2:15PM EDT | 285.00 | 0.09 | 0.08 | 0.09 | -0.71 | -88.75% | 948 | 1,300 | 21.53% |
| MCD240503C00287500 | 2024-04-30 1:16PM EDT | 287.50 | 0.06 | 0.03 | 0.07 | -0.50 | -89.29% | 611 | 509 | 24.22% |
| MCD240503C00290000 | 2024-04-30 2:18PM EDT | 290.00 | 0.03 | 0.03 | 0.04 | -0.31 | -88.57% | 403 | 949 | 25.59% |
| MCD240503C00292500 | 2024-04-30 2:02PM EDT | 292.50 | 0.02 | 0.02 | 0.03 | -0.23 | -92.00% | 155 | 455 | 27.74% |
| MCD240503C00295000 | 2024-04-30 2:04PM EDT | 295.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 392 | 386 | 31.84% |
| MCD240503C00297500 | 2024-04-30 1:28PM EDT | 297.50 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 37 | 334 | 33.59% |
| MCD240503C00300000 | 2024-04-30 11:54AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 858 | 1,166 | 34.77% |
| MCD240503C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 225 | 262 | 40.23% |
| MCD240503C00310000 | 2024-04-30 12:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 86 | 42.19% |
| MCD240503C00315000 | 2024-04-29 2:42PM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 53.13% |
| MCD240503C00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 16 | 54.30% |
| MCD240503C00325000 | 2024-04-26 3:41PM EDT | 325.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 59.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00185000 | 2024-04-09 2:44PM EDT | 185.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 1 | 176.56% |
| MCD240503P00200000 | 2024-04-11 1:50PM EDT | 200.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 2 | 111.72% |
| MCD240503P00205000 | 2024-04-11 1:50PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 96.88% |
| MCD240503P00210000 | 2024-04-11 1:50PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 89.06% |
| MCD240503P00215000 | 2024-04-16 10:35AM EDT | 215.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 103.13% |
| MCD240503P00220000 | 2024-04-30 12:40PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 110 | 68.75% |
| MCD240503P00225000 | 2024-04-26 2:04PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 60.94% |
| MCD240503P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 57.81% |
| MCD240503P00232500 | 2024-04-30 10:47AM EDT | 232.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 7 | 54.69% |
| MCD240503P00235000 | 2024-04-30 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 111 | 211 | 51.56% |
| MCD240503P00237500 | 2024-04-22 12:31PM EDT | 237.50 | 0.09 | 0.00 | 0.52 | 0.00 | - | - | 2 | 73.93% |
| MCD240503P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 90 | 45.31% |
| MCD240503P00242500 | 2024-04-29 2:34PM EDT | 242.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 64 | 66 | 47.27% |
| MCD240503P00245000 | 2024-04-30 11:46AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 97 | 135 | 43.75% |
| MCD240503P00247500 | 2024-04-30 12:28PM EDT | 247.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 39 | 153 | 40.04% |
| MCD240503P00250000 | 2024-04-30 1:09PM EDT | 250.00 | 0.01 | 0.02 | 0.03 | -0.09 | -90.00% | 695 | 890 | 36.52% |
| MCD240503P00252500 | 2024-04-30 1:57PM EDT | 252.50 | 0.03 | 0.01 | 0.07 | -0.10 | -76.92% | 1,226 | 747 | 37.01% |
| MCD240503P00255000 | 2024-04-30 2:20PM EDT | 255.00 | 0.04 | 0.03 | 0.04 | -0.16 | -84.21% | 515 | 921 | 30.47% |
| MCD240503P00257500 | 2024-04-30 2:14PM EDT | 257.50 | 0.04 | 0.03 | 0.05 | -0.30 | -88.24% | 995 | 370 | 27.74% |
| MCD240503P00260000 | 2024-04-30 2:17PM EDT | 260.00 | 0.06 | 0.06 | 0.07 | -0.48 | -88.89% | 2,438 | 1,859 | 25.20% |
| MCD240503P00262500 | 2024-04-30 2:03PM EDT | 262.50 | 0.10 | 0.09 | 0.13 | -0.74 | -88.10% | 1,116 | 438 | 23.78% |
| MCD240503P00265000 | 2024-04-30 2:18PM EDT | 265.00 | 0.20 | 0.18 | 0.22 | -1.05 | -84.68% | 4,153 | 1,029 | 21.78% |
| MCD240503P00267500 | 2024-04-30 2:07PM EDT | 267.50 | 0.37 | 0.38 | 0.43 | -1.46 | -79.78% | 3,898 | 519 | 20.51% |
| MCD240503P00270000 | 2024-04-30 2:15PM EDT | 270.00 | 0.85 | 0.78 | 0.87 | -1.85 | -68.52% | 3,650 | 789 | 19.76% |
| MCD240503P00272500 | 2024-04-30 2:17PM EDT | 272.50 | 1.59 | 1.54 | 1.63 | -2.12 | -57.14% | 2,712 | 1,579 | 18.98% |
| MCD240503P00275000 | 2024-04-30 2:04PM EDT | 275.00 | 2.48 | 2.77 | 2.84 | -2.50 | -50.20% | 1,743 | 666 | 18.41% |
| MCD240503P00277500 | 2024-04-30 2:20PM EDT | 277.50 | 4.45 | 4.45 | 4.65 | -1.94 | -31.86% | 458 | 910 | 19.39% |
| MCD240503P00280000 | 2024-04-30 12:09PM EDT | 280.00 | 6.70 | 6.50 | 6.80 | -1.40 | -17.28% | 344 | 364 | 21.02% |
| MCD240503P00282500 | 2024-04-30 12:28PM EDT | 282.50 | 9.21 | 8.65 | 9.35 | -0.79 | -7.90% | 36 | 29 | 27.10% |
| MCD240503P00285000 | 2024-04-30 12:10PM EDT | 285.00 | 11.75 | 10.65 | 12.50 | -0.65 | -5.24% | 9 | 37 | 41.85% |
| MCD240503P00290000 | 2024-04-29 3:15PM EDT | 290.00 | 16.87 | 15.00 | 17.80 | 0.00 | - | 10 | 10 | 56.89% |
© 2024 Yahoo. All rights reserved.