McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00260000 | 2024-04-26 2:14PM EDT | 260.00 | 17.97 | 15.05 | 15.55 | 0.00 | - | 1 | 1 | 20.47% |
| MCD240531C00265000 | 2024-04-15 10:53AM EDT | 265.00 | 9.70 | 10.75 | 11.30 | 0.00 | - | 1 | 0 | 18.55% |
| MCD240531C00270000 | 2024-04-30 12:43PM EDT | 270.00 | 7.41 | 6.75 | 7.45 | -1.00 | -11.89% | 58 | 7 | 16.66% |
| MCD240531C00275000 | 2024-04-30 12:00PM EDT | 275.00 | 4.47 | 3.45 | 4.50 | -0.98 | -17.98% | 44 | 131 | 15.70% |
| MCD240531C00280000 | 2024-04-30 12:44PM EDT | 280.00 | 2.31 | 1.79 | 2.43 | -1.33 | -36.54% | 98 | 85 | 15.07% |
| MCD240531C00285000 | 2024-04-30 10:28AM EDT | 285.00 | 1.35 | 0.92 | 1.25 | -0.52 | -27.81% | 6 | 112 | 15.06% |
| MCD240531C00290000 | 2024-04-30 12:40PM EDT | 290.00 | 0.55 | 0.47 | 0.57 | -0.48 | -46.60% | 169 | 753 | 14.97% |
| MCD240531C00295000 | 2024-04-30 12:45PM EDT | 295.00 | 0.27 | 0.26 | 0.31 | -0.26 | -49.06% | 14 | 7 | 15.77% |
| MCD240531C00300000 | 2024-04-30 10:45AM EDT | 300.00 | 0.25 | 0.07 | 0.25 | -0.09 | -26.47% | 5 | 200 | 17.75% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 305.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 20.31% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00225000 | 2024-04-17 1:23PM EDT | 225.00 | 0.73 | 0.00 | 0.25 | 0.00 | - | - | 6 | 34.18% |
| MCD240531P00230000 | 2024-04-17 1:23PM EDT | 230.00 | 0.81 | 0.01 | 0.25 | 0.00 | - | - | 6 | 30.88% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 235.00 | 0.09 | 0.00 | 0.18 | -0.19 | -67.86% | 1 | 7 | 26.17% |
| MCD240531P00240000 | 2024-04-30 10:19AM EDT | 240.00 | 0.16 | 0.00 | 0.44 | -0.14 | -46.67% | 3 | 13 | 27.17% |
| MCD240531P00245000 | 2024-04-30 9:37AM EDT | 245.00 | 0.30 | 0.00 | 0.29 | -0.09 | -23.08% | 3 | 8 | 21.78% |
| MCD240531P00250000 | 2024-04-30 10:21AM EDT | 250.00 | 0.33 | 0.32 | 0.37 | -0.40 | -54.79% | 23 | 35 | 19.46% |
| MCD240531P00255000 | 2024-04-30 12:45PM EDT | 255.00 | 0.59 | 0.30 | 0.59 | -0.28 | -32.18% | 18 | 25 | 17.95% |
| MCD240531P00260000 | 2024-04-30 10:40AM EDT | 260.00 | 0.74 | 0.80 | 0.97 | -1.03 | -58.19% | 24 | 47 | 16.48% |
| MCD240531P00265000 | 2024-04-30 11:21AM EDT | 265.00 | 1.65 | 1.41 | 1.74 | -0.79 | -32.38% | 24 | 29 | 15.52% |
| MCD240531P00270000 | 2024-04-30 12:04PM EDT | 270.00 | 2.85 | 2.28 | 3.00 | -1.34 | -31.98% | 24 | 46 | 14.47% |
| MCD240531P00275000 | 2024-04-30 11:34AM EDT | 275.00 | 5.04 | 4.05 | 5.30 | -1.16 | -18.71% | 10 | 28 | 14.39% |
| MCD240531P00280000 | 2024-04-30 10:16AM EDT | 280.00 | 9.01 | 7.35 | 8.45 | +0.11 | +1.24% | 5 | 43 | 14.36% |
© 2024 Yahoo. All rights reserved.