McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240712C00210000 | 2024-06-03 9:39AM EDT | 210.00 | 48.33 | 45.15 | 47.75 | 0.00 | - | 1 | 1 | 56.45% |
| MCD240712C00220000 | 2024-06-18 11:21AM EDT | 220.00 | 32.58 | 34.95 | 37.85 | 0.00 | - | 1 | 0 | 61.67% |
| MCD240712C00235000 | 2024-06-26 9:43AM EDT | 235.00 | 20.80 | 20.55 | 22.50 | -5.20 | -20.00% | 10 | 10 | 38.88% |
| MCD240712C00240000 | 2024-06-24 9:47AM EDT | 240.00 | 20.00 | 15.60 | 17.30 | 0.00 | - | 30 | 45 | 30.77% |
| MCD240712C00245000 | 2024-06-24 10:18AM EDT | 245.00 | 16.50 | 11.15 | 12.25 | 0.00 | - | 1 | 10 | 23.73% |
| MCD240712C00250000 | 2024-06-25 11:44AM EDT | 250.00 | 8.05 | 7.15 | 8.35 | 0.00 | - | 2 | 22 | 22.49% |
| MCD240712C00255000 | 2024-06-25 3:55PM EDT | 255.00 | 5.40 | 3.55 | 4.10 | 0.00 | - | 30 | 163 | 16.70% |
| MCD240712C00260000 | 2024-06-25 3:26PM EDT | 260.00 | 2.00 | 1.74 | 2.06 | -0.55 | -21.57% | 1 | 334 | 17.05% |
| MCD240712C00265000 | 2024-06-26 10:11AM EDT | 265.00 | 0.80 | 0.70 | 1.05 | -0.40 | -33.33% | 8 | 323 | 18.31% |
| MCD240712C00270000 | 2024-06-26 9:59AM EDT | 270.00 | 0.40 | 0.33 | 0.38 | -0.04 | -9.09% | 2 | 265 | 17.95% |
| MCD240712C00275000 | 2024-06-25 3:52PM EDT | 275.00 | 0.24 | 0.19 | 0.28 | -0.02 | -7.14% | 1 | 360 | 20.95% |
| MCD240712C00280000 | 2024-06-24 11:29AM EDT | 280.00 | 0.29 | 0.07 | 0.64 | 0.00 | - | 4 | 148 | 29.97% |
| MCD240712C00285000 | 2024-06-24 11:34AM EDT | 285.00 | 0.20 | 0.05 | 0.33 | 0.00 | - | 6 | 23 | 29.74% |
| MCD240712C00290000 | 2024-06-24 11:29AM EDT | 290.00 | 0.28 | 0.04 | 0.79 | 0.00 | - | 7 | 21 | 40.28% |
| MCD240712C00295000 | 2024-06-21 2:58PM EDT | 295.00 | 0.05 | 0.03 | 0.75 | 0.00 | - | 5 | 10 | 43.82% |
| MCD240712C00300000 | 2024-06-03 9:39AM EDT | 300.00 | 0.76 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 47.71% |
| MCD240712C00315000 | 2024-06-20 10:29AM EDT | 315.00 | 0.10 | 0.01 | 2.14 | 0.00 | - | - | 1 | 63.28% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240712P00200000 | 2024-06-21 12:41PM EDT | 200.00 | 0.05 | 0.01 | 1.20 | 0.00 | - | 1 | 9 | 67.24% |
| MCD240712P00205000 | 2024-06-18 3:42PM EDT | 205.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | - | 1 | 50.73% |
| MCD240712P00210000 | 2024-06-18 3:41PM EDT | 210.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | - | 0 | 51.27% |
| MCD240712P00215000 | 2024-06-24 3:38PM EDT | 215.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MCD240712P00220000 | 2024-06-25 3:35PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MCD240712P00225000 | 2024-06-14 11:42AM EDT | 225.00 | 0.31 | 0.04 | 0.13 | 0.00 | - | 3 | 3 | 29.69% |
| MCD240712P00230000 | 2024-06-21 1:12PM EDT | 230.00 | 0.17 | 0.01 | 0.34 | 0.00 | - | 4 | 17 | 30.20% |
| MCD240712P00235000 | 2024-06-24 10:35AM EDT | 235.00 | 0.22 | 0.14 | 0.38 | 0.00 | - | 3 | 29 | 25.83% |
| MCD240712P00240000 | 2024-06-25 1:56PM EDT | 240.00 | 0.32 | 0.26 | 0.34 | 0.00 | - | 7 | 494 | 20.17% |
| MCD240712P00245000 | 2024-06-25 2:07PM EDT | 245.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 9 | 153 | 18.84% |
| MCD240712P00250000 | 2024-06-26 9:42AM EDT | 250.00 | 1.50 | 1.40 | 1.68 | +0.27 | +21.95% | 21 | 174 | 18.02% |
| MCD240712P00255000 | 2024-06-26 9:38AM EDT | 255.00 | 2.98 | 2.99 | 3.30 | +0.50 | +20.16% | 1 | 116 | 16.82% |
| MCD240712P00260000 | 2024-06-26 9:41AM EDT | 260.00 | 5.71 | 5.75 | 6.50 | +0.46 | +8.76% | 2 | 84 | 18.37% |
| MCD240712P00265000 | 2024-06-25 11:36AM EDT | 265.00 | 9.00 | 10.05 | 11.40 | 0.00 | - | 2 | 27 | 25.31% |
| MCD240712P00270000 | 2024-06-26 9:41AM EDT | 270.00 | 14.45 | 13.10 | 15.30 | -1.60 | -9.97% | 9 | 2 | 24.59% |
| MCD240712P00275000 | 2024-06-21 11:20AM EDT | 275.00 | 16.22 | 18.45 | 20.75 | 0.00 | - | 3 | 0 | 33.34% |
| MCD240712P00280000 | 2024-06-24 10:31AM EDT | 280.00 | 19.50 | 23.40 | 26.05 | 0.00 | - | 19 | 10 | 40.86% |
| MCD240712P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.28 | 27.90 | 31.25 | 0.00 | - | 1 | 0 | 47.49% |
| MCD240712P00290000 | 2024-06-17 9:59AM EDT | 290.00 | 36.00 | 32.85 | 36.20 | 0.00 | - | - | 0 | 52.01% |
| MCD240712P00300000 | 2024-06-11 1:30PM EDT | 300.00 | 45.99 | 42.90 | 46.25 | 0.00 | - | - | 0 | 61.65% |
| MCD240712P00305000 | 2024-06-06 2:03PM EDT | 305.00 | 44.48 | 47.35 | 51.20 | 0.00 | - | - | 0 | 65.55% |
| MCD240712P00370000 | 2024-06-11 1:30PM EDT | 370.00 | 116.02 | 112.85 | 116.25 | 0.00 | - | - | 0 | 82.37% |
© 2024 Yahoo. All rights reserved.