McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 38.00 | 41.70 | 0.00 | - | 12 | 12 | 51.65% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 29.05 | 31.85 | 0.00 | - | 1 | 2 | 52.03% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 23.45 | 26.55 | 0.00 | - | 10 | 12 | 44.56% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 19.00 | 21.85 | 0.00 | - | 1 | 2 | 39.84% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 260.00 | 15.85 | 14.50 | 16.05 | 0.00 | - | 5 | 8 | 30.12% |
| MCD240524C00265000 | 2024-04-29 3:59PM EDT | 265.00 | 4.55 | 9.95 | 12.40 | -7.95 | -63.60% | 1 | 14 | 28.93% |
| MCD240524C00270000 | 2024-04-30 10:32AM EDT | 270.00 | 7.50 | 6.70 | 7.90 | -0.53 | -6.60% | 1 | 68 | 23.26% |
| MCD240524C00275000 | 2024-04-30 11:08AM EDT | 275.00 | 4.50 | 4.10 | 4.45 | -0.65 | -12.62% | 41 | 105 | 19.66% |
| MCD240524C00280000 | 2024-04-30 10:50AM EDT | 280.00 | 3.16 | 2.03 | 2.25 | +0.06 | +1.94% | 9 | 114 | 17.90% |
| MCD240524C00285000 | 2024-04-30 10:50AM EDT | 285.00 | 1.65 | 0.70 | 1.07 | -0.25 | -13.16% | 17 | 279 | 17.31% |
| MCD240524C00290000 | 2024-04-30 10:42AM EDT | 290.00 | 0.70 | 0.39 | 1.14 | -0.34 | -32.69% | 36 | 202 | 21.94% |
| MCD240524C00295000 | 2024-04-30 10:26AM EDT | 295.00 | 0.25 | 0.19 | 0.40 | -0.32 | -56.14% | 21 | 60 | 19.80% |
| MCD240524C00300000 | 2024-04-30 10:40AM EDT | 300.00 | 0.15 | 0.15 | 0.32 | -0.35 | -70.00% | 12 | 33 | 21.97% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 305.00 | 0.14 | 0.03 | 1.16 | 0.00 | - | - | 100 | 33.31% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.00 | 1.31 | 0.00 | - | - | 1 | 37.90% |
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 | 0.15 | 0.00 | - | - | 1 | 49.46% |
| MCD240524P00225000 | 2024-04-09 3:21PM EDT | 225.00 | 0.27 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 38.82% |
| MCD240524P00230000 | 2024-04-09 3:23PM EDT | 230.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 2 | 32.91% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 0.32 | 0.00 | 2.04 | 0.00 | - | 1 | 15 | 49.32% |
| MCD240524P00240000 | 2024-04-15 2:51PM EDT | 240.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 28.54% |
| MCD240524P00245000 | 2024-04-25 11:47AM EDT | 245.00 | 0.46 | 0.04 | 2.18 | 0.00 | - | 1 | 43 | 39.97% |
| MCD240524P00250000 | 2024-04-30 9:38AM EDT | 250.00 | 0.42 | 0.07 | 0.27 | -0.06 | -12.50% | 15 | 50 | 19.78% |
| MCD240524P00255000 | 2024-04-30 10:39AM EDT | 255.00 | 0.40 | 0.23 | 0.48 | -0.40 | -50.00% | 1 | 82 | 18.31% |
| MCD240524P00260000 | 2024-04-30 10:50AM EDT | 260.00 | 0.47 | 0.37 | 1.27 | -0.89 | -65.44% | 2 | 66 | 19.24% |
| MCD240524P00265000 | 2024-04-30 10:50AM EDT | 265.00 | 0.96 | 1.26 | 1.48 | -1.43 | -59.83% | 30 | 104 | 14.98% |
| MCD240524P00270000 | 2024-04-30 10:53AM EDT | 270.00 | 1.70 | 2.43 | 2.78 | -2.05 | -54.67% | 5 | 49 | 13.76% |
| MCD240524P00275000 | 2024-04-30 9:53AM EDT | 275.00 | 6.10 | 4.35 | 4.70 | +0.15 | +2.52% | 7 | 119 | 11.51% |
| MCD240524P00280000 | 2024-04-30 9:30AM EDT | 280.00 | 15.64 | 7.45 | 8.35 | +6.63 | +73.58% | 4 | 33 | 11.52% |
| MCD240524P00295000 | 2024-04-05 12:27PM EDT | 295.00 | 26.60 | 20.00 | 22.90 | 0.00 | - | 1 | 0 | 19.62% |
| MCD240524P00300000 | 2024-04-23 9:53AM EDT | 300.00 | 24.15 | 24.60 | 27.85 | 0.00 | - | - | 0 | 22.14% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 29.45 | 32.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.