McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240726C00230000 | 2024-06-18 10:54AM EDT | 230.00 | 25.15 | 24.90 | 28.55 | 0.00 | - | - | 1 | 42.13% |
| MCD240726C00245000 | 2024-06-26 10:13AM EDT | 245.00 | 12.68 | 12.55 | 13.15 | +0.28 | +2.26% | 3 | 10 | 23.43% |
| MCD240726C00250000 | 2024-06-25 3:47PM EDT | 250.00 | 10.75 | 8.60 | 9.10 | 0.00 | - | 8 | 33 | 20.77% |
| MCD240726C00255000 | 2024-06-26 9:30AM EDT | 255.00 | 5.45 | 5.35 | 6.35 | -0.95 | -14.84% | 4 | 122 | 20.94% |
| MCD240726C00260000 | 2024-06-26 10:16AM EDT | 260.00 | 3.19 | 3.10 | 3.40 | -0.91 | -21.87% | 17 | 222 | 18.15% |
| MCD240726C00265000 | 2024-06-26 10:16AM EDT | 265.00 | 1.73 | 1.48 | 1.82 | -0.27 | -13.50% | 4 | 310 | 17.62% |
| MCD240726C00270000 | 2024-06-26 10:02AM EDT | 270.00 | 0.89 | 0.73 | 1.05 | -0.16 | -15.24% | 6 | 937 | 18.26% |
| MCD240726C00275000 | 2024-06-25 2:13PM EDT | 275.00 | 0.62 | 0.35 | 0.59 | 0.00 | - | 68 | 180 | 18.85% |
| MCD240726C00280000 | 2024-06-25 3:44PM EDT | 280.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 22 | 69 | 19.73% |
| MCD240726C00285000 | 2024-06-25 3:43PM EDT | 285.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | 18 | 71 | 22.63% |
| MCD240726C00290000 | 2024-06-25 9:30AM EDT | 290.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 11 | 23.00% |
| MCD240726C00295000 | 2024-06-21 2:40PM EDT | 295.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 32.84% |
| MCD240726C00300000 | 2024-06-17 3:29PM EDT | 300.00 | 0.24 | 0.01 | 0.26 | 0.00 | - | - | 4 | 29.15% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240726P00210000 | 2024-06-21 3:56PM EDT | 210.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 33.74% |
| MCD240726P00215000 | 2024-06-11 3:42PM EDT | 215.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | - | 1 | 38.88% |
| MCD240726P00220000 | 2024-06-21 11:56AM EDT | 220.00 | 0.18 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 31.06% |
| MCD240726P00225000 | 2024-06-21 2:09PM EDT | 225.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 30.54% |
| MCD240726P00230000 | 2024-06-21 1:25PM EDT | 230.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 2 | 7 | 26.37% |
| MCD240726P00235000 | 2024-06-26 10:13AM EDT | 235.00 | 0.46 | 0.35 | 0.47 | +0.01 | +2.22% | 3 | 33 | 19.70% |
| MCD240726P00240000 | 2024-06-26 10:13AM EDT | 240.00 | 0.78 | 0.54 | 0.77 | +0.16 | +25.81% | 1 | 109 | 18.04% |
| MCD240726P00245000 | 2024-06-26 10:13AM EDT | 245.00 | 1.31 | 1.07 | 1.53 | +0.32 | +32.32% | 5 | 179 | 17.56% |
| MCD240726P00250000 | 2024-06-26 10:13AM EDT | 250.00 | 2.37 | 2.22 | 2.82 | +0.47 | +24.74% | 3 | 225 | 17.11% |
| MCD240726P00255000 | 2024-06-26 9:51AM EDT | 255.00 | 3.84 | 3.60 | 4.60 | +0.36 | +10.34% | 6 | 181 | 15.97% |
| MCD240726P00260000 | 2024-06-26 10:10AM EDT | 260.00 | 6.80 | 6.60 | 7.00 | +0.80 | +13.33% | 2 | 32 | 14.11% |
| MCD240726P00265000 | 2024-06-17 12:32PM EDT | 265.00 | 11.53 | 10.20 | 10.75 | 0.00 | - | 1 | 31 | 13.98% |
| MCD240726P00270000 | 2024-06-17 12:32PM EDT | 270.00 | 15.83 | 13.40 | 15.90 | 0.00 | - | 2 | 8 | 18.98% |
| MCD240726P00275000 | 2024-06-21 10:38AM EDT | 275.00 | 15.51 | 18.40 | 21.20 | 0.00 | - | 2 | 2 | 24.65% |
| MCD240726P00280000 | 2024-06-20 10:14AM EDT | 280.00 | 27.30 | 22.65 | 26.00 | 0.00 | - | 2 | 1 | 27.23% |
| MCD240726P00290000 | 2024-06-17 9:58AM EDT | 290.00 | 35.90 | 32.75 | 36.15 | 0.00 | - | - | 1 | 35.19% |
| MCD240726P00305000 | 2024-06-17 12:21PM EDT | 305.00 | 51.13 | 47.75 | 51.25 | 0.00 | - | - | 0 | 45.45% |
© 2024 Yahoo. All rights reserved.