McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240517C00245000 | 2024-04-16 3:36PM EDT | 245.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 250.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 255.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| MCD240517C00260000 | 2024-04-29 2:49PM EDT | 260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 44 | 161 | 0.00% |
| MCD240517C00262500 | 2024-04-29 10:36AM EDT | 262.50 | 13.44 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MCD240517C00265000 | 2024-04-29 3:49PM EDT | 265.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 6 | 718 | 0.00% |
| MCD240517C00267500 | 2024-04-29 11:09AM EDT | 267.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MCD240517C00270000 | 2024-04-29 3:56PM EDT | 270.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 67 | 1,444 | 0.00% |
| MCD240517C00272500 | 2024-04-29 3:59PM EDT | 272.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 47 | 160 | 0.00% |
| MCD240517C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 545 | 2,796 | 0.78% |
| MCD240517C00277500 | 2024-04-29 3:59PM EDT | 277.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 108 | 457 | 1.56% |
| MCD240517C00280000 | 2024-04-29 3:59PM EDT | 280.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 453 | 1,069 | 3.13% |
| MCD240517C00282500 | 2024-04-29 3:58PM EDT | 282.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 77 | 364 | 3.13% |
| MCD240517C00285000 | 2024-04-29 3:57PM EDT | 285.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,340 | 2,104 | 3.13% |
| MCD240517C00287500 | 2024-04-29 3:59PM EDT | 287.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 93 | 218 | 6.25% |
| MCD240517C00290000 | 2024-04-29 3:59PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 284 | 10,733 | 6.25% |
| MCD240517C00292500 | 2024-04-29 3:58PM EDT | 292.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 81 | 131 | 6.25% |
| MCD240517C00295000 | 2024-04-29 3:54PM EDT | 295.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 53 | 855 | 6.25% |
| MCD240517C00300000 | 2024-04-29 3:48PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 68 | 950 | 12.50% |
| MCD240517C00305000 | 2024-04-29 1:14PM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 704 | 12.50% |
| MCD240517C00310000 | 2024-04-29 2:44PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 12.50% |
| MCD240517C00315000 | 2024-04-29 12:54PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 12.50% |
| MCD240517C00320000 | 2024-04-29 12:26PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 12.50% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| MCD240517C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 12.50% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 25.00% |
| MCD240517C00340000 | 2024-04-04 2:53PM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 39.06% |
| MCD240517C00350000 | 2024-04-29 3:37PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 56.35% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-29 3:37PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MCD240517P00210000 | 2024-04-25 11:45AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 25.00% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 25.00% |
| MCD240517P00220000 | 2024-04-17 1:19PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MCD240517P00225000 | 2024-04-25 11:44AM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MCD240517P00230000 | 2024-04-29 3:49PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 12.50% |
| MCD240517P00235000 | 2024-04-29 2:59PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 158 | 12.50% |
| MCD240517P00240000 | 2024-04-29 3:54PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 111 | 12.50% |
| MCD240517P00245000 | 2024-04-29 3:54PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 255 | 12.50% |
| MCD240517P00250000 | 2024-04-29 3:54PM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 49 | 633 | 6.25% |
| MCD240517P00252500 | 2024-04-29 3:40PM EDT | 252.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 6.25% |
| MCD240517P00255000 | 2024-04-29 3:51PM EDT | 255.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 176 | 576 | 6.25% |
| MCD240517P00257500 | 2024-04-29 3:59PM EDT | 257.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 21 | 92 | 6.25% |
| MCD240517P00260000 | 2024-04-29 3:59PM EDT | 260.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 142 | 870 | 6.25% |
| MCD240517P00262500 | 2024-04-29 3:58PM EDT | 262.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 62 | 137 | 3.13% |
| MCD240517P00265000 | 2024-04-29 3:59PM EDT | 265.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,714 | 2,358 | 3.13% |
| MCD240517P00267500 | 2024-04-29 3:55PM EDT | 267.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 97 | 229 | 3.13% |
| MCD240517P00270000 | 2024-04-29 3:55PM EDT | 270.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 395 | 893 | 1.56% |
| MCD240517P00272500 | 2024-04-29 3:58PM EDT | 272.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 148 | 222 | 0.39% |
| MCD240517P00275000 | 2024-04-29 3:59PM EDT | 275.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 215 | 1,262 | 0.00% |
| MCD240517P00277500 | 2024-04-29 2:51PM EDT | 277.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 56 | 57 | 0.00% |
| MCD240517P00280000 | 2024-04-29 3:52PM EDT | 280.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 11 | 410 | 0.00% |
| MCD240517P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| MCD240517P00285000 | 2024-04-29 3:37PM EDT | 285.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 27 | 1,807 | 0.00% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 290.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| MCD240517P00295000 | 2024-04-16 3:51PM EDT | 295.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 107 | 29 | 0.00% |
| MCD240517P00300000 | 2024-04-25 11:18AM EDT | 300.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 305.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 77.50% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 69.95% |
© 2024 Yahoo. All rights reserved.