McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705C00220000 | 2024-06-14 1:29PM EDT | 220.00 | 33.60 | 34.25 | 37.60 | 0.00 | - | 1 | 1 | 50.78% |
| MCD240705C00235000 | 2024-06-14 11:16AM EDT | 235.00 | 17.58 | 19.70 | 22.55 | 0.00 | - | 1 | 1 | 52.86% |
| MCD240705C00240000 | 2024-06-25 3:55PM EDT | 240.00 | 18.00 | 14.90 | 17.70 | -2.82 | -13.54% | 1 | 37 | 45.26% |
| MCD240705C00245000 | 2024-06-24 3:59PM EDT | 245.00 | 14.05 | 10.00 | 11.35 | 0.00 | - | 2 | 12 | 23.95% |
| MCD240705C00247500 | 2024-06-25 3:12PM EDT | 247.50 | 10.50 | 8.40 | 8.75 | -1.38 | -11.62% | 4 | 11 | 18.95% |
| MCD240705C00250000 | 2024-06-26 10:05AM EDT | 250.00 | 6.50 | 5.85 | 6.65 | -3.75 | -36.59% | 7 | 32 | 18.21% |
| MCD240705C00252500 | 2024-06-26 9:55AM EDT | 252.50 | 4.80 | 4.60 | 4.85 | -4.39 | -47.77% | 9 | 60 | 18.07% |
| MCD240705C00255000 | 2024-06-26 10:02AM EDT | 255.00 | 3.10 | 2.95 | 3.15 | -3.90 | -55.71% | 512 | 190 | 16.75% |
| MCD240705C00257500 | 2024-06-26 9:55AM EDT | 257.50 | 2.03 | 1.89 | 2.05 | -2.87 | -58.57% | 12 | 114 | 17.05% |
| MCD240705C00260000 | 2024-06-26 10:04AM EDT | 260.00 | 1.17 | 1.12 | 1.24 | -2.13 | -64.55% | 542 | 2,518 | 17.15% |
| MCD240705C00262500 | 2024-06-26 9:51AM EDT | 262.50 | 0.80 | 0.66 | 0.75 | -1.24 | -60.78% | 5 | 929 | 17.65% |
| MCD240705C00265000 | 2024-06-26 9:41AM EDT | 265.00 | 0.49 | 0.40 | 0.45 | -0.78 | -61.42% | 16 | 559 | 18.26% |
| MCD240705C00267500 | 2024-06-25 3:25PM EDT | 267.50 | 0.40 | 0.28 | 0.35 | -0.45 | -52.94% | 32 | 147 | 20.17% |
| MCD240705C00270000 | 2024-06-26 9:33AM EDT | 270.00 | 0.27 | 0.20 | 0.27 | -0.22 | -44.90% | 2 | 3,762 | 21.83% |
| MCD240705C00272500 | 2024-06-25 3:40PM EDT | 272.50 | 0.24 | 0.13 | 0.25 | -0.10 | -29.41% | 1 | 995 | 24.22% |
| MCD240705C00275000 | 2024-06-25 11:00AM EDT | 275.00 | 0.17 | 0.06 | 0.29 | -0.08 | -32.00% | 1 | 323 | 27.76% |
| MCD240705C00280000 | 2024-06-25 3:58PM EDT | 280.00 | 0.15 | 0.04 | 0.30 | -0.03 | -16.67% | 2 | 81 | 33.25% |
| MCD240705C00285000 | 2024-06-21 11:45AM EDT | 285.00 | 0.10 | 0.02 | 0.34 | 0.00 | - | 14 | 33 | 39.21% |
| MCD240705C00290000 | 2024-06-25 10:48AM EDT | 290.00 | 0.11 | 0.01 | 0.23 | -0.01 | -8.33% | 25 | 51 | 41.11% |
| MCD240705C00295000 | 2024-06-24 12:30PM EDT | 295.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 29 | 41 | 45.61% |
| MCD240705C00300000 | 2024-06-24 12:43PM EDT | 300.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 5 | 32 | 54.49% |
| MCD240705C00310000 | 2024-06-25 9:39AM EDT | 310.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 20 | 38 | 63.33% |
| MCD240705C00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.04% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705P00205000 | 2024-06-25 2:22PM EDT | 205.00 | 0.01 | 0.01 | 0.75 | -0.01 | -50.00% | 11 | 54 | 73.39% |
| MCD240705P00210000 | 2024-06-20 1:41PM EDT | 210.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 1 | 13 | 55.66% |
| MCD240705P00215000 | 2024-06-25 9:36AM EDT | 215.00 | 0.04 | 0.01 | 0.76 | -0.06 | -60.00% | 30 | 42 | 60.06% |
| MCD240705P00220000 | 2024-06-21 3:29PM EDT | 220.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 10 | 13 | 53.27% |
| MCD240705P00225000 | 2024-06-10 1:13PM EDT | 225.00 | 0.17 | 0.02 | 0.76 | 0.00 | - | 1 | 2 | 54.37% |
| MCD240705P00227500 | 2024-06-20 11:34AM EDT | 227.50 | 0.24 | 0.02 | 0.57 | 0.00 | - | - | 7 | 47.36% |
| MCD240705P00230000 | 2024-06-26 9:57AM EDT | 230.00 | 0.08 | 0.02 | 0.10 | -0.08 | -50.00% | 2 | 4 | 31.54% |
| MCD240705P00232500 | 2024-06-18 3:07PM EDT | 232.50 | 0.28 | 0.02 | 0.26 | 0.00 | - | - | 1 | 33.99% |
| MCD240705P00235000 | 2024-06-25 10:27AM EDT | 235.00 | 0.11 | 0.03 | 0.24 | +0.03 | +37.50% | 12 | 76 | 30.37% |
| MCD240705P00237500 | 2024-06-25 2:26PM EDT | 237.50 | 0.10 | 0.10 | 0.33 | -0.02 | -16.67% | 2 | 10 | 29.15% |
| MCD240705P00240000 | 2024-06-25 11:48AM EDT | 240.00 | 0.15 | 0.11 | 0.25 | 0.00 | - | 53 | 125 | 24.32% |
| MCD240705P00242500 | 2024-06-26 9:34AM EDT | 242.50 | 0.23 | 0.17 | 0.21 | +0.08 | +53.33% | 2 | 32 | 20.31% |
| MCD240705P00245000 | 2024-06-26 9:44AM EDT | 245.00 | 0.31 | 0.27 | 0.34 | +0.11 | +55.00% | 24 | 589 | 19.29% |
| MCD240705P00247500 | 2024-06-26 10:03AM EDT | 247.50 | 0.49 | 0.45 | 0.54 | +0.23 | +88.46% | 5 | 75 | 18.12% |
| MCD240705P00250000 | 2024-06-26 10:03AM EDT | 250.00 | 0.81 | 0.79 | 0.91 | +0.47 | +138.24% | 40 | 274 | 17.35% |
| MCD240705P00252500 | 2024-06-26 10:02AM EDT | 252.50 | 1.43 | 1.34 | 1.46 | +0.88 | +149.15% | 5 | 191 | 16.37% |
| MCD240705P00255000 | 2024-06-26 9:56AM EDT | 255.00 | 2.38 | 2.35 | 2.54 | +1.49 | +167.42% | 41 | 203 | 16.87% |
| MCD240705P00257500 | 2024-06-26 9:56AM EDT | 257.50 | 3.68 | 3.60 | 3.80 | +2.17 | +143.71% | 29 | 216 | 16.32% |
| MCD240705P00260000 | 2024-06-26 9:56AM EDT | 260.00 | 5.48 | 5.30 | 5.60 | +3.03 | +123.67% | 2 | 222 | 17.08% |
| MCD240705P00262500 | 2024-06-25 9:32AM EDT | 262.50 | 4.45 | 7.10 | 7.75 | +0.80 | +21.92% | 2 | 21 | 18.78% |
| MCD240705P00265000 | 2024-06-24 9:57AM EDT | 265.00 | 6.50 | 9.50 | 10.80 | 0.00 | - | 10 | 15 | 27.37% |
| MCD240705P00270000 | 2024-06-24 2:13PM EDT | 270.00 | 11.30 | 13.55 | 15.35 | 0.00 | - | 2 | 27 | 30.91% |
| MCD240705P00272500 | 2024-06-21 9:54AM EDT | 272.50 | 13.31 | 15.60 | 18.05 | 0.00 | - | 1 | 1 | 36.43% |
| MCD240705P00275000 | 2024-06-17 12:23PM EDT | 275.00 | 21.15 | 18.20 | 20.65 | 0.00 | - | 1 | 0 | 40.87% |
| MCD240705P00280000 | 2024-06-21 9:44AM EDT | 280.00 | 19.75 | 22.85 | 25.85 | 0.00 | - | 19 | 1 | 49.61% |
| MCD240705P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.32 | 27.90 | 30.90 | 0.00 | - | 1 | 0 | 56.54% |
© 2024 Yahoo. All rights reserved.