McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230616C00150000 | 2022-07-18 10:37AM EDT | 150.00 | 106.10 | 110.80 | 112.00 | 0.00 | - | - | 6 | 0.00% |
| MCD230616C00175000 | 2022-07-19 12:49PM EDT | 175.00 | 83.96 | 87.50 | 88.75 | 0.00 | - | - | 8 | 0.00% |
| MCD230616C00190000 | 2022-07-28 1:54PM EDT | 190.00 | 76.62 | 73.95 | 74.90 | 0.00 | - | - | 15 | 0.00% |
| MCD230616C00195000 | 2022-07-28 2:58PM EDT | 195.00 | 72.43 | 69.55 | 70.15 | 0.00 | - | - | 6 | 0.00% |
| MCD230616C00200000 | 2022-07-27 3:05PM EDT | 200.00 | 65.00 | 65.20 | 65.85 | 0.00 | - | - | 17 | 0.00% |
| MCD230616C00210000 | 2022-07-28 3:01PM EDT | 210.00 | 59.76 | 56.45 | 57.25 | 0.00 | - | - | 24 | 0.00% |
| MCD230616C00220000 | 2022-08-05 2:32PM EDT | 220.00 | 47.74 | 48.45 | 49.15 | 0.00 | - | - | 15 | 0.00% |
| MCD230616C00230000 | 2022-08-01 3:57PM EDT | 230.00 | 44.92 | 40.75 | 41.30 | 0.00 | - | - | 37 | 20.75% |
| MCD230616C00240000 | 2022-08-09 1:51PM EDT | 240.00 | 32.92 | 33.55 | 34.10 | 0.00 | - | 1 | 167 | 27.27% |
| MCD230616C00250000 | 2022-08-10 11:20AM EDT | 250.00 | 28.50 | 26.90 | 27.45 | +2.50 | +9.62% | 1 | 304 | 29.31% |
| MCD230616C00260000 | 2022-08-11 11:50AM EDT | 260.00 | 22.10 | 21.15 | 21.55 | +0.79 | +3.71% | 10 | 284 | 30.22% |
| MCD230616C00270000 | 2022-08-10 1:44PM EDT | 270.00 | 17.05 | 16.10 | 16.65 | +1.30 | +8.25% | 38 | 284 | 30.95% |
| MCD230616C00280000 | 2022-08-10 12:09PM EDT | 280.00 | 12.80 | 12.10 | 12.45 | +0.95 | +8.02% | 1 | 1,429 | 31.13% |
| MCD230616C00290000 | 2022-08-11 11:23AM EDT | 290.00 | 9.35 | 8.80 | 9.10 | +0.50 | +5.65% | 6 | 634 | 31.23% |
| MCD230616C00300000 | 2022-08-05 3:30PM EDT | 300.00 | 6.40 | 6.25 | 6.60 | 0.00 | - | 3 | 301 | 31.49% |
| MCD230616C00310000 | 2022-08-08 2:06PM EDT | 310.00 | 3.92 | 4.35 | 4.65 | 0.00 | - | - | 43 | 31.57% |
| MCD230616C00320000 | 2022-08-10 12:39PM EDT | 320.00 | 3.30 | 3.05 | 3.25 | +0.20 | +6.45% | 1 | 74 | 31.73% |
| MCD230616C00330000 | 2022-08-05 1:16PM EDT | 330.00 | 2.19 | 1.99 | 2.25 | 0.00 | - | - | 23 | 31.91% |
| MCD230616C00340000 | 2022-08-05 12:40PM EDT | 340.00 | 1.63 | 1.42 | 1.55 | 0.00 | - | 2 | 19 | 32.13% |
| MCD230616C00350000 | 2022-08-08 3:36PM EDT | 350.00 | 0.96 | 0.96 | 1.15 | 0.00 | - | - | 19 | 32.90% |
| MCD230616C00370000 | 2022-08-08 12:08PM EDT | 370.00 | 0.50 | 0.36 | 0.73 | 0.00 | - | 1 | 17 | 35.11% |
| MCD230616C00380000 | 2022-08-05 1:07PM EDT | 380.00 | 0.44 | 0.26 | 0.56 | 0.00 | - | - | 8 | 35.84% |
| MCD230616C00390000 | 2022-08-05 1:07PM EDT | 390.00 | 0.25 | 0.19 | 0.44 | 0.00 | - | - | 1 | 36.62% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230616P00115000 | 2022-08-01 3:32PM EDT | 115.00 | 0.76 | 0.43 | 1.01 | 0.00 | - | - | 74 | 89.60% |
| MCD230616P00125000 | 2022-08-01 3:32PM EDT | 125.00 | 1.03 | 0.62 | 1.30 | 0.00 | - | - | 1 | 85.72% |
| MCD230616P00140000 | 2022-08-01 3:32PM EDT | 140.00 | 1.36 | 0.99 | 1.49 | 0.00 | - | - | 3 | 78.03% |
| MCD230616P00150000 | 2022-07-12 3:55PM EDT | 150.00 | 2.25 | 1.28 | 1.78 | 0.00 | - | - | 38 | 73.90% |
| MCD230616P00155000 | 2022-08-01 3:32PM EDT | 155.00 | 1.80 | 1.39 | 2.22 | 0.00 | - | - | 135 | 72.85% |
| MCD230616P00160000 | 2022-07-28 9:50AM EDT | 160.00 | 2.10 | 1.55 | 2.41 | 0.00 | - | - | 190 | 70.75% |
| MCD230616P00165000 | 2022-08-05 11:59AM EDT | 165.00 | 2.25 | 2.08 | 2.41 | 0.00 | - | 4 | 190 | 69.24% |
| MCD230616P00170000 | 2022-08-10 11:33AM EDT | 170.00 | 2.25 | 2.31 | 2.43 | -0.26 | -10.36% | 10 | 295 | 66.63% |
| MCD230616P00175000 | 2022-08-05 2:08PM EDT | 175.00 | 2.73 | 2.57 | 2.74 | 0.00 | - | 120 | 140 | 65.01% |
| MCD230616P00180000 | 2022-08-05 2:16PM EDT | 180.00 | 3.05 | 2.88 | 3.10 | 0.00 | - | - | 223 | 63.54% |
| MCD230616P00185000 | 2022-08-10 10:56AM EDT | 185.00 | 3.20 | 3.20 | 3.35 | -0.20 | -5.88% | 14 | 402 | 61.65% |
| MCD230616P00190000 | 2022-08-10 11:46AM EDT | 190.00 | 3.55 | 3.60 | 3.80 | -0.05 | -1.39% | 19 | 53 | 60.32% |
| MCD230616P00195000 | 2022-08-10 3:13PM EDT | 195.00 | 3.95 | 4.00 | 4.25 | -0.35 | -8.14% | 9 | 74 | 58.80% |
| MCD230616P00200000 | 2022-08-09 2:17PM EDT | 200.00 | 4.70 | 4.50 | 4.75 | 0.00 | - | 2 | 356 | 57.42% |
| MCD230616P00210000 | 2022-08-10 12:35PM EDT | 210.00 | 5.65 | 5.75 | 6.00 | -0.60 | -9.60% | 2 | 276 | 55.01% |
| MCD230616P00220000 | 2022-08-11 9:31AM EDT | 220.00 | 7.08 | 7.30 | 7.55 | -0.47 | -6.23% | 1 | 566 | 52.70% |
| MCD230616P00230000 | 2022-08-10 2:29PM EDT | 230.00 | 9.15 | 9.35 | 9.60 | -0.60 | -6.15% | 1 | 651 | 50.84% |
| MCD230616P00240000 | 2022-08-10 1:46PM EDT | 240.00 | 11.45 | 11.95 | 12.20 | -0.90 | -7.29% | 2 | 793 | 49.57% |
| MCD230616P00250000 | 2022-08-10 12:35PM EDT | 250.00 | 14.85 | 15.15 | 15.45 | -1.25 | -7.76% | 2 | 468 | 48.31% |
| MCD230616P00260000 | 2022-08-11 12:20PM EDT | 260.00 | 18.95 | 19.20 | 19.55 | -1.55 | -7.56% | 11 | 395 | 47.60% |
| MCD230616P00270000 | 2022-08-10 1:45PM EDT | 270.00 | 23.40 | 24.10 | 24.50 | -1.80 | -7.14% | 16 | 174 | 47.32% |
© 2023 Yahoo. All rights reserved.
