McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240802C00245000 | 2024-06-26 10:40AM EDT | 245.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| MCD240802C00250000 | 2024-06-28 3:54PM EDT | 250.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| MCD240802C00255000 | 2024-06-28 11:58AM EDT | 255.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.10% |
| MCD240802C00260000 | 2024-06-28 3:47PM EDT | 260.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 56 | 164 | 1.56% |
| MCD240802C00265000 | 2024-06-28 3:35PM EDT | 265.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 144 | 284 | 3.13% |
| MCD240802C00270000 | 2024-06-28 3:22PM EDT | 270.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 63 | 272 | 3.13% |
| MCD240802C00275000 | 2024-06-28 3:50PM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 165 | 6.25% |
| MCD240802C00280000 | 2024-06-28 2:28PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 101 | 6.25% |
| MCD240802C00285000 | 2024-06-28 1:25PM EDT | 285.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 6.25% |
| MCD240802C00290000 | 2024-06-27 1:37PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 12.50% |
| MCD240802C00295000 | 2024-06-18 12:39PM EDT | 295.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCD240802C00300000 | 2024-06-24 3:53PM EDT | 300.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| MCD240802C00325000 | 2024-06-24 11:44AM EDT | 325.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240802P00190000 | 2024-06-13 2:29PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MCD240802P00205000 | 2024-06-21 9:42AM EDT | 205.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| MCD240802P00215000 | 2024-06-26 10:34AM EDT | 215.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MCD240802P00220000 | 2024-06-24 1:26PM EDT | 220.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MCD240802P00225000 | 2024-06-18 12:29PM EDT | 225.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MCD240802P00230000 | 2024-06-27 12:23PM EDT | 230.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MCD240802P00235000 | 2024-06-28 11:07AM EDT | 235.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| MCD240802P00240000 | 2024-06-27 12:13PM EDT | 240.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| MCD240802P00245000 | 2024-06-28 3:41PM EDT | 245.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 166 | 294 | 3.13% |
| MCD240802P00250000 | 2024-06-28 3:47PM EDT | 250.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 49 | 129 | 1.56% |
| MCD240802P00255000 | 2024-06-28 2:56PM EDT | 255.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 41 | 132 | 0.00% |
| MCD240802P00260000 | 2024-06-28 3:20PM EDT | 260.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 0.00% |
| MCD240802P00265000 | 2024-06-27 3:44PM EDT | 265.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| MCD240802P00270000 | 2024-06-21 9:48AM EDT | 270.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MCD240802P00275000 | 2024-06-28 2:25PM EDT | 275.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD240802P00280000 | 2024-06-27 10:49AM EDT | 280.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MCD240802P00305000 | 2024-06-24 10:39AM EDT | 305.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.