McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 86.85 | 90.60 | 0.00 | - | - | 3 | 43.58% |
| MCD241220C00270000 | 2024-05-03 11:08AM EDT | 270.00 | 16.55 | 17.20 | 17.75 | -4.54 | -21.53% | 2 | 6 | 20.55% |
| MCD241220C00275000 | 2024-05-01 1:50PM EDT | 275.00 | 16.15 | 14.40 | 14.65 | 0.00 | - | 2 | 13 | 19.55% |
| MCD241220C00280000 | 2024-05-03 10:25AM EDT | 280.00 | 11.75 | 11.95 | 12.20 | -2.55 | -17.83% | 20 | 29 | 19.03% |
| MCD241220C00285000 | 2024-04-30 11:27AM EDT | 285.00 | 10.10 | 9.80 | 10.10 | -0.95 | -8.60% | 1 | 2 | 18.64% |
| MCD241220C00290000 | 2024-05-02 3:55PM EDT | 290.00 | 9.30 | 8.00 | 8.20 | 0.00 | - | 518 | 543 | 18.21% |
| MCD241220C00295000 | 2024-05-03 11:52AM EDT | 295.00 | 6.45 | 5.95 | 6.60 | -1.42 | -18.04% | 3 | 6 | 17.86% |
| MCD241220C00300000 | 2024-05-03 10:34AM EDT | 300.00 | 5.00 | 5.05 | 5.20 | -1.04 | -17.22% | 211 | 143 | 17.48% |
| MCD241220C00305000 | 2024-04-23 1:44PM EDT | 305.00 | 6.55 | 3.90 | 4.10 | 0.00 | - | - | 5 | 17.24% |
| MCD241220C00310000 | 2024-04-30 12:11PM EDT | 310.00 | 3.62 | 3.00 | 3.20 | 0.00 | - | 4 | 10 | 17.03% |
| MCD241220C00315000 | 2024-05-01 10:19AM EDT | 315.00 | 2.98 | 2.18 | 2.48 | 0.00 | - | 15 | 18 | 16.86% |
| MCD241220C00320000 | 2024-05-03 9:52AM EDT | 320.00 | 2.01 | 1.78 | 1.94 | -0.51 | -20.24% | 3 | 25 | 16.80% |
| MCD241220C00325000 | 2024-04-26 12:24PM EDT | 325.00 | 2.21 | 1.33 | 1.46 | 0.00 | - | 1 | 6 | 16.62% |
| MCD241220C00340000 | 2024-05-02 1:57PM EDT | 340.00 | 0.85 | 0.57 | 0.70 | 0.00 | - | 1 | 29 | 16.74% |
| MCD241220C00360000 | 2024-05-02 3:12PM EDT | 360.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 20.20% |
| MCD241220C00365000 | 2024-04-29 10:09AM EDT | 365.00 | 0.26 | 0.00 | 1.49 | 0.00 | - | 2 | 2 | 24.00% |
| MCD241220C00380000 | 2024-04-30 10:47AM EDT | 380.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 23.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00200000 | 2024-05-03 10:25AM EDT | 200.00 | 1.00 | 0.85 | 1.29 | -0.02 | -1.96% | 1 | 40 | 24.86% |
| MCD241220P00205000 | 2024-05-03 9:37AM EDT | 205.00 | 1.10 | 0.89 | 1.17 | -0.15 | -12.00% | 4 | 25 | 22.69% |
| MCD241220P00210000 | 2024-05-01 11:23AM EDT | 210.00 | 1.38 | 1.24 | 1.43 | 0.00 | - | 1 | 82 | 22.09% |
| MCD241220P00215000 | 2024-05-01 11:28AM EDT | 215.00 | 1.69 | 1.60 | 1.74 | 0.00 | - | 2 | 8 | 21.49% |
| MCD241220P00220000 | 2024-05-03 11:02AM EDT | 220.00 | 2.12 | 1.95 | 2.09 | +0.37 | +21.14% | 6 | 73 | 20.82% |
| MCD241220P00225000 | 2024-04-30 9:42AM EDT | 225.00 | 2.45 | 2.27 | 2.51 | 0.00 | - | 2 | 6 | 20.17% |
| MCD241220P00230000 | 2024-05-03 10:21AM EDT | 230.00 | 3.00 | 2.85 | 2.98 | +0.14 | +4.90% | 1 | 6 | 19.45% |
| MCD241220P00235000 | 2024-05-03 10:12AM EDT | 235.00 | 3.55 | 3.45 | 3.60 | +0.23 | +6.93% | 2 | 10 | 18.86% |
| MCD241220P00245000 | 2024-05-03 11:33AM EDT | 245.00 | 5.10 | 5.00 | 5.15 | +0.40 | +8.51% | 10 | 190 | 17.58% |
| MCD241220P00250000 | 2024-05-03 10:34AM EDT | 250.00 | 6.20 | 6.00 | 6.25 | +0.85 | +15.89% | 211 | 8 | 17.09% |
| MCD241220P00265000 | 2024-05-03 10:44AM EDT | 265.00 | 10.78 | 10.35 | 10.55 | +1.38 | +14.68% | 2 | 7 | 15.28% |
| MCD241220P00275000 | 2024-04-24 10:36AM EDT | 275.00 | 13.80 | 14.40 | 14.85 | 0.00 | - | 3 | 9 | 14.21% |
| MCD241220P00280000 | 2024-05-02 2:29PM EDT | 280.00 | 15.65 | 16.85 | 17.40 | 0.00 | - | 1 | 22 | 13.59% |
| MCD241220P00300000 | 2024-04-30 3:02PM EDT | 300.00 | 28.60 | 29.85 | 31.55 | 0.00 | - | 10 | 10 | 11.76% |
© 2024 Yahoo. All rights reserved.