McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628C00220000 | 2024-06-12 10:46AM EDT | 220.00 | 36.48 | 32.05 | 35.65 | 0.00 | - | 1 | 1 | 68.21% |
| MCD240628C00240000 | 2024-06-11 1:14PM EDT | 240.00 | 14.70 | 13.60 | 15.20 | 0.00 | - | 1 | 19 | 33.24% |
| MCD240628C00242500 | 2024-06-11 10:43AM EDT | 242.50 | 13.51 | 11.60 | 13.15 | 0.00 | - | - | 10 | 32.50% |
| MCD240628C00245000 | 2024-06-13 1:13PM EDT | 245.00 | 9.00 | 9.55 | 9.95 | 0.00 | - | 7 | 13 | 23.39% |
| MCD240628C00250000 | 2024-06-14 2:14PM EDT | 250.00 | 4.70 | 5.50 | 6.05 | -1.60 | -25.40% | 36 | 43 | 21.14% |
| MCD240628C00252500 | 2024-06-14 3:49PM EDT | 252.50 | 4.04 | 3.90 | 4.15 | -0.51 | -11.21% | 47 | 43 | 18.81% |
| MCD240628C00255000 | 2024-06-14 3:59PM EDT | 255.00 | 2.70 | 2.62 | 2.94 | -0.70 | -20.59% | 406 | 88 | 18.84% |
| MCD240628C00257500 | 2024-06-14 3:01PM EDT | 257.50 | 1.55 | 1.60 | 1.77 | -0.50 | -24.39% | 50 | 112 | 17.53% |
| MCD240628C00260000 | 2024-06-14 3:53PM EDT | 260.00 | 1.19 | 0.94 | 1.11 | +0.09 | +8.18% | 153 | 655 | 17.58% |
| MCD240628C00262500 | 2024-06-14 3:47PM EDT | 262.50 | 0.60 | 0.55 | 0.85 | -0.12 | -16.67% | 13 | 54 | 19.20% |
| MCD240628C00265000 | 2024-06-14 2:29PM EDT | 265.00 | 0.33 | 0.35 | 0.49 | -0.22 | -40.00% | 50 | 447 | 18.97% |
| MCD240628C00267500 | 2024-06-14 2:29PM EDT | 267.50 | 0.24 | 0.23 | 0.31 | -0.04 | -14.29% | 4 | 9 | 19.46% |
| MCD240628C00270000 | 2024-06-14 1:26PM EDT | 270.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 30 | 404 | 21.00% |
| MCD240628C00272500 | 2024-06-12 11:04AM EDT | 272.50 | 0.27 | 0.10 | 1.38 | 0.00 | - | - | 8 | 36.46% |
| MCD240628C00275000 | 2024-06-14 10:11AM EDT | 275.00 | 0.11 | 0.09 | 0.25 | -0.03 | -21.43% | 10 | 253 | 25.68% |
| MCD240628C00280000 | 2024-06-14 11:56AM EDT | 280.00 | 0.12 | 0.06 | 0.32 | +0.02 | +20.00% | 14 | 291 | 31.64% |
| MCD240628C00282500 | 2024-06-13 9:39AM EDT | 282.50 | 0.60 | 0.05 | 1.00 | 0.00 | - | 2 | 2 | 43.87% |
| MCD240628C00285000 | 2024-06-14 3:47PM EDT | 285.00 | 0.10 | 0.05 | 0.40 | +0.01 | +11.11% | 27 | 118 | 37.65% |
| MCD240628C00290000 | 2024-06-06 3:24PM EDT | 290.00 | 0.15 | 0.04 | 1.35 | 0.00 | - | 1 | 82 | 55.57% |
| MCD240628C00295000 | 2024-06-04 12:46PM EDT | 295.00 | 0.11 | 0.03 | 0.38 | 0.00 | - | 1 | 56 | 45.75% |
| MCD240628C00300000 | 2024-06-13 1:44PM EDT | 300.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 3 | 42 | 45.31% |
| MCD240628C00305000 | 2024-06-04 12:10PM EDT | 305.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 66.36% |
| MCD240628C00320000 | 2024-06-12 1:52PM EDT | 320.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 1 | 71.14% |
| MCD240628C00330000 | 2024-06-12 1:51PM EDT | 330.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | - | 4 | 78.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628P00190000 | 2024-06-07 3:34PM EDT | 190.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 250 | 250 | 88.92% |
| MCD240628P00195000 | 2024-06-11 12:39PM EDT | 195.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 10 | 760 | 82.32% |
| MCD240628P00200000 | 2024-06-07 3:24PM EDT | 200.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 250 | 250 | 75.49% |
| MCD240628P00205000 | 2024-06-11 2:19PM EDT | 205.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 5 | 257 | 69.19% |
| MCD240628P00210000 | 2024-06-11 2:17PM EDT | 210.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 20 | 107 | 58.69% |
| MCD240628P00215000 | 2024-06-14 1:46PM EDT | 215.00 | 0.07 | 0.05 | 0.51 | -0.04 | -36.36% | 92 | 11 | 53.61% |
| MCD240628P00220000 | 2024-06-13 1:32PM EDT | 220.00 | 0.14 | 0.03 | 1.11 | 0.00 | - | 1 | 123 | 57.06% |
| MCD240628P00225000 | 2024-06-13 2:58PM EDT | 225.00 | 0.12 | 0.04 | 1.36 | 0.00 | - | 1 | 300 | 53.10% |
| MCD240628P00230000 | 2024-06-14 11:19AM EDT | 230.00 | 0.14 | 0.06 | 0.40 | +0.02 | +16.67% | 2 | 216 | 33.42% |
| MCD240628P00235000 | 2024-06-14 2:49PM EDT | 235.00 | 0.20 | 0.09 | 0.55 | +0.01 | +5.26% | 43 | 141 | 29.69% |
| MCD240628P00240000 | 2024-06-14 2:41PM EDT | 240.00 | 0.38 | 0.27 | 0.32 | 0.00 | - | 18 | 225 | 20.31% |
| MCD240628P00242500 | 2024-06-14 3:52PM EDT | 242.50 | 0.41 | 0.34 | 0.43 | -0.09 | -18.00% | 9 | 10 | 18.73% |
| MCD240628P00245000 | 2024-06-14 2:16PM EDT | 245.00 | 0.89 | 0.50 | 0.81 | +0.19 | +27.14% | 22 | 154 | 19.06% |
| MCD240628P00247500 | 2024-06-14 12:26PM EDT | 247.50 | 0.95 | 0.92 | 1.03 | -0.10 | -9.52% | 14 | 33 | 16.92% |
| MCD240628P00250000 | 2024-06-14 3:58PM EDT | 250.00 | 1.60 | 1.49 | 1.60 | +0.11 | +7.38% | 59 | 165 | 16.16% |
| MCD240628P00252500 | 2024-06-14 3:42PM EDT | 252.50 | 2.56 | 2.34 | 2.99 | +0.40 | +18.52% | 37 | 63 | 18.40% |
| MCD240628P00255000 | 2024-06-14 3:57PM EDT | 255.00 | 3.82 | 3.50 | 3.75 | +0.22 | +6.11% | 19 | 225 | 15.60% |
| MCD240628P00257500 | 2024-06-14 3:13PM EDT | 257.50 | 5.92 | 4.90 | 5.30 | +1.62 | +37.67% | 14 | 18 | 15.25% |
| MCD240628P00260000 | 2024-06-14 2:32PM EDT | 260.00 | 7.24 | 6.85 | 7.75 | +1.02 | +16.40% | 7 | 188 | 19.06% |
| MCD240628P00262500 | 2024-06-14 3:47PM EDT | 262.50 | 9.60 | 8.05 | 10.40 | +0.78 | +8.84% | 3 | 2 | 23.88% |
| MCD240628P00265000 | 2024-06-13 1:50PM EDT | 265.00 | 12.00 | 10.60 | 12.20 | 0.00 | - | 6 | 34 | 21.85% |
| MCD240628P00267500 | 2024-06-11 2:16PM EDT | 267.50 | 13.50 | 13.00 | 15.95 | 0.00 | - | - | 0 | 34.97% |
| MCD240628P00270000 | 2024-06-12 2:39PM EDT | 270.00 | 14.30 | 15.00 | 18.55 | 0.00 | - | 1 | 2 | 39.17% |
| MCD240628P00275000 | 2024-06-13 3:09PM EDT | 275.00 | 21.65 | 20.15 | 23.50 | 0.00 | - | 8 | 3 | 45.37% |
| MCD240628P00280000 | 2024-06-12 10:20AM EDT | 280.00 | 24.40 | 24.90 | 28.55 | 0.00 | - | 35 | 15 | 51.95% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 285.00 | 18.52 | 27.15 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240628P00290000 | 2024-06-10 9:30AM EDT | 290.00 | 33.95 | 35.05 | 38.55 | 0.00 | - | - | 0 | 63.40% |
| MCD240628P00295000 | 2024-06-07 9:52AM EDT | 295.00 | 35.70 | 39.95 | 43.55 | 0.00 | - | 21 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.