McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MCD240510C00265000 | 2024-04-29 1:10PM EDT | 265.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| MCD240510C00267500 | 2024-04-29 3:27PM EDT | 267.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 0.00% |
| MCD240510C00270000 | 2024-04-29 3:52PM EDT | 270.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 25 | 162 | 0.00% |
| MCD240510C00272500 | 2024-04-29 3:59PM EDT | 272.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 80 | 61 | 0.78% |
| MCD240510C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 106 | 226 | 3.13% |
| MCD240510C00277500 | 2024-04-29 3:58PM EDT | 277.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 126 | 132 | 3.13% |
| MCD240510C00280000 | 2024-04-29 3:58PM EDT | 280.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 303 | 610 | 6.25% |
| MCD240510C00282500 | 2024-04-29 3:58PM EDT | 282.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 95 | 153 | 6.25% |
| MCD240510C00285000 | 2024-04-29 3:59PM EDT | 285.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 233 | 239 | 6.25% |
| MCD240510C00287500 | 2024-04-29 3:59PM EDT | 287.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 59 | 63 | 6.25% |
| MCD240510C00290000 | 2024-04-29 3:59PM EDT | 290.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 95 | 107 | 6.25% |
| MCD240510C00292500 | 2024-04-29 2:59PM EDT | 292.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 12.50% |
| MCD240510C00295000 | 2024-04-29 3:56PM EDT | 295.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 66 | 177 | 12.50% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| MCD240510C00300000 | 2024-04-29 3:58PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| MCD240510C00305000 | 2024-04-29 10:36AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 141 | 12.50% |
| MCD240510C00310000 | 2024-04-29 11:55AM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| MCD240510C00320000 | 2024-04-29 12:26PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 25.00% |
| MCD240510P00230000 | 2024-04-29 3:11PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 54 | 25.00% |
| MCD240510P00235000 | 2024-04-29 3:57PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 12.50% |
| MCD240510P00240000 | 2024-04-29 3:57PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 12.50% |
| MCD240510P00245000 | 2024-04-29 3:59PM EDT | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 12.50% |
| MCD240510P00247500 | 2024-04-29 9:58AM EDT | 247.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MCD240510P00250000 | 2024-04-29 3:53PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 72 | 12.50% |
| MCD240510P00252500 | 2024-04-29 3:54PM EDT | 252.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 81 | 88 | 6.25% |
| MCD240510P00255000 | 2024-04-29 3:59PM EDT | 255.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 47 | 111 | 6.25% |
| MCD240510P00257500 | 2024-04-29 3:59PM EDT | 257.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 64 | 73 | 6.25% |
| MCD240510P00260000 | 2024-04-29 3:59PM EDT | 260.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 480 | 524 | 6.25% |
| MCD240510P00262500 | 2024-04-29 3:49PM EDT | 262.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 3.13% |
| MCD240510P00265000 | 2024-04-29 3:59PM EDT | 265.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 180 | 191 | 3.13% |
| MCD240510P00267500 | 2024-04-29 3:57PM EDT | 267.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 206 | 210 | 1.56% |
| MCD240510P00270000 | 2024-04-29 3:59PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 155 | 191 | 0.39% |
| MCD240510P00272500 | 2024-04-29 3:54PM EDT | 272.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 99 | 94 | 0.00% |
| MCD240510P00275000 | 2024-04-29 3:45PM EDT | 275.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 41 | 121 | 0.00% |
| MCD240510P00277500 | 2024-04-29 3:45PM EDT | 277.50 | 6.82 | 0.00 | 0.00 | 0.00 | - | 36 | 68 | 0.00% |
| MCD240510P00280000 | 2024-04-29 3:27PM EDT | 280.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.00% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.