McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD240628C00230000 | 2024-06-21 11:38AM EDT | 230.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MCD240628C00232500 | 2024-06-20 11:38AM EDT | 232.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCD240628C00240000 | 2024-06-21 3:22PM EDT | 240.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| MCD240628C00242500 | 2024-06-18 10:00AM EDT | 242.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCD240628C00245000 | 2024-06-21 9:38AM EDT | 245.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MCD240628C00247500 | 2024-06-20 1:51PM EDT | 247.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| MCD240628C00250000 | 2024-06-21 2:16PM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 114 | 1,200 | 0.00% |
| MCD240628C00252500 | 2024-06-21 3:58PM EDT | 252.50 | 7.87 | 0.00 | 0.00 | 0.00 | - | 44 | 473 | 0.00% |
| MCD240628C00255000 | 2024-06-21 3:59PM EDT | 255.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 302 | 310 | 0.00% |
| MCD240628C00257500 | 2024-06-21 3:59PM EDT | 257.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 346 | 328 | 0.00% |
| MCD240628C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,625 | 1,312 | 0.78% |
| MCD240628C00262500 | 2024-06-21 3:59PM EDT | 262.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 765 | 997 | 3.13% |
| MCD240628C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 529 | 614 | 6.25% |
| MCD240628C00267500 | 2024-06-21 3:52PM EDT | 267.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 131 | 119 | 6.25% |
| MCD240628C00270000 | 2024-06-21 3:57PM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,277 | 1,263 | 6.25% |
| MCD240628C00272500 | 2024-06-21 3:39PM EDT | 272.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 116 | 12.50% |
| MCD240628C00275000 | 2024-06-21 3:56PM EDT | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 271 | 509 | 12.50% |
| MCD240628C00277500 | 2024-06-21 1:42PM EDT | 277.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| MCD240628C00280000 | 2024-06-21 3:46PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 56 | 295 | 12.50% |
| MCD240628C00282500 | 2024-06-21 9:47AM EDT | 282.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 12.50% |
| MCD240628C00285000 | 2024-06-21 3:31PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,117 | 1,252 | 12.50% |
| MCD240628C00290000 | 2024-06-21 10:32AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 132 | 25.00% |
| MCD240628C00295000 | 2024-06-21 11:25AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 25.00% |
| MCD240628C00300000 | 2024-06-21 9:47AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 25.00% |
| MCD240628C00305000 | 2024-06-21 10:01AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| MCD240628C00310000 | 2024-06-20 1:50PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 102 | 25.00% |
| MCD240628C00315000 | 2024-06-21 3:31PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MCD240628C00320000 | 2024-06-21 10:29AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 50 | 50.00% |
| MCD240628C00325000 | 2024-06-17 1:59PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| MCD240628C00330000 | 2024-06-12 1:51PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
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 | 0.00 | 0.00 | - | 250 | 250 | 50.00% |
| MCD240628P00195000 | 2024-06-11 12:39PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 760 | 50.00% |
| MCD240628P00200000 | 2024-06-17 1:58PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 262 | 50.00% |
| MCD240628P00205000 | 2024-06-20 3:58PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 50.00% |
| MCD240628P00210000 | 2024-06-21 3:14PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 139 | 50.00% |
| MCD240628P00215000 | 2024-06-20 3:26PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 25.00% |
| MCD240628P00220000 | 2024-06-20 3:44PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 147 | 25.00% |
| MCD240628P00225000 | 2024-06-21 10:34AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 334 | 25.00% |
| MCD240628P00227500 | 2024-06-20 1:02PM EDT | 227.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| MCD240628P00230000 | 2024-06-21 3:55PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 272 | 25.00% |
| MCD240628P00232500 | 2024-06-17 12:55PM EDT | 232.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 37 | 25.00% |
| MCD240628P00235000 | 2024-06-21 9:51AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| MCD240628P00237500 | 2024-06-21 3:53PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 63 | 12.50% |
| MCD240628P00240000 | 2024-06-21 2:16PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 372 | 12.50% |
| MCD240628P00242500 | 2024-06-21 3:52PM EDT | 242.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 47 | 129 | 12.50% |
| MCD240628P00245000 | 2024-06-21 3:55PM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 166 | 322 | 12.50% |
| MCD240628P00247500 | 2024-06-21 3:58PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 143 | 476 | 12.50% |
| MCD240628P00250000 | 2024-06-21 3:59PM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 439 | 641 | 6.25% |
| MCD240628P00252500 | 2024-06-21 3:59PM EDT | 252.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 246 | 808 | 6.25% |
| MCD240628P00255000 | 2024-06-21 3:59PM EDT | 255.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 438 | 313 | 3.13% |
| MCD240628P00257500 | 2024-06-21 3:59PM EDT | 257.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 305 | 208 | 1.56% |
| MCD240628P00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,604 | 370 | 0.00% |
| MCD240628P00262500 | 2024-06-21 3:58PM EDT | 262.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 145 | 81 | 0.00% |
| MCD240628P00265000 | 2024-06-21 3:20PM EDT | 265.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| MCD240628P00267500 | 2024-06-21 11:16AM EDT | 267.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MCD240628P00270000 | 2024-06-21 2:54PM EDT | 270.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| MCD240628P00275000 | 2024-06-20 11:25AM EDT | 275.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240628P00277500 | 2024-06-17 12:02PM EDT | 277.50 | 23.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240628P00280000 | 2024-06-21 11:33AM EDT | 280.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 285.00 | 18.52 | 27.15 | 30.70 | 0.00 | - | 1 | 0 | 94.71% |
| MCD240628P00290000 | 2024-06-10 9:30AM EDT | 290.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240628P00295000 | 2024-06-07 9:52AM EDT | 295.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.