McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816C00165000 | 2024-06-07 12:29PM EDT | 165.00 | 95.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| MCD240816C00175000 | 2024-06-07 12:29PM EDT | 175.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| MCD240816C00185000 | 2024-06-07 12:31PM EDT | 185.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| MCD240816C00215000 | 2024-06-17 9:45AM EDT | 215.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| MCD240816C00230000 | 2024-06-21 1:43PM EDT | 230.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MCD240816C00235000 | 2024-06-21 12:46PM EDT | 235.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MCD240816C00240000 | 2024-06-20 3:55PM EDT | 240.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| MCD240816C00245000 | 2024-06-21 3:28PM EDT | 245.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| MCD240816C00250000 | 2024-06-21 3:49PM EDT | 250.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 65 | 273 | 0.00% |
| MCD240816C00255000 | 2024-06-21 2:46PM EDT | 255.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 91 | 636 | 0.00% |
| MCD240816C00260000 | 2024-06-21 3:52PM EDT | 260.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 148 | 1,114 | 0.20% |
| MCD240816C00265000 | 2024-06-21 3:55PM EDT | 265.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 230 | 465 | 1.56% |
| MCD240816C00270000 | 2024-06-21 3:57PM EDT | 270.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 468 | 1,284 | 3.13% |
| MCD240816C00275000 | 2024-06-21 3:39PM EDT | 275.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 254 | 760 | 3.13% |
| MCD240816C00280000 | 2024-06-21 3:54PM EDT | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 178 | 665 | 3.13% |
| MCD240816C00285000 | 2024-06-21 3:34PM EDT | 285.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 58 | 521 | 6.25% |
| MCD240816C00290000 | 2024-06-21 11:22AM EDT | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 126 | 6.25% |
| MCD240816C00295000 | 2024-06-21 1:00PM EDT | 295.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 6.25% |
| MCD240816C00300000 | 2024-06-21 2:15PM EDT | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 6.25% |
| MCD240816C00305000 | 2024-06-21 1:00PM EDT | 305.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| MCD240816C00310000 | 2024-06-21 3:53PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MCD240816C00315000 | 2024-06-20 12:06PM EDT | 315.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| MCD240816C00320000 | 2024-06-20 1:57PM EDT | 320.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MCD240816C00325000 | 2024-06-11 11:33AM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MCD240816C00330000 | 2024-05-30 1:50PM EDT | 330.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240816C00335000 | 2024-05-30 1:51PM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240816C00340000 | 2024-06-17 2:43PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCD240816C00350000 | 2024-06-11 12:03PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816P00175000 | 2024-06-07 12:38PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240816P00180000 | 2024-06-07 12:37PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240816P00185000 | 2024-06-07 12:37PM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240816P00190000 | 2024-06-07 12:39PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240816P00195000 | 2024-06-13 10:59AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MCD240816P00200000 | 2024-06-17 11:45AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 12.50% |
| MCD240816P00205000 | 2024-06-18 12:38PM EDT | 205.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| MCD240816P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MCD240816P00215000 | 2024-06-21 3:22PM EDT | 215.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| MCD240816P00220000 | 2024-06-21 3:37PM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| MCD240816P00225000 | 2024-06-21 2:01PM EDT | 225.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| MCD240816P00230000 | 2024-06-21 10:39AM EDT | 230.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 6.25% |
| MCD240816P00235000 | 2024-06-21 3:37PM EDT | 235.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 421 | 6.25% |
| MCD240816P00240000 | 2024-06-21 3:22PM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 45 | 147 | 6.25% |
| MCD240816P00245000 | 2024-06-21 3:34PM EDT | 245.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 101 | 376 | 3.13% |
| MCD240816P00250000 | 2024-06-21 3:52PM EDT | 250.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 122 | 437 | 3.13% |
| MCD240816P00255000 | 2024-06-21 3:53PM EDT | 255.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 132 | 386 | 0.78% |
| MCD240816P00260000 | 2024-06-21 3:52PM EDT | 260.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 52 | 356 | 0.00% |
| MCD240816P00265000 | 2024-06-21 2:40PM EDT | 265.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 51 | 327 | 0.00% |
| MCD240816P00270000 | 2024-06-21 11:26AM EDT | 270.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| MCD240816P00275000 | 2024-06-20 10:05AM EDT | 275.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MCD240816P00280000 | 2024-06-21 10:34AM EDT | 280.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD240816P00285000 | 2024-06-21 2:01PM EDT | 285.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MCD240816P00290000 | 2024-06-14 11:07AM EDT | 290.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240816P00295000 | 2024-06-05 2:39PM EDT | 295.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.