McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230929C00180000 | 2023-08-30 2:27PM EDT | 180.00 | 103.45 | 82.30 | 84.85 | 0.00 | - | 5 | 5 | 260.55% |
| MCD230929C00215000 | 2023-09-05 11:34AM EDT | 215.00 | 65.25 | 48.05 | 49.35 | 0.00 | - | 1 | 1 | 138.18% |
| MCD230929C00250000 | 2023-09-14 10:29AM EDT | 250.00 | 34.85 | 13.40 | 14.55 | 0.00 | - | 10 | 10 | 53.32% |
| MCD230929C00260000 | 2023-09-27 3:51PM EDT | 260.00 | 4.51 | 4.40 | 4.65 | -6.28 | -58.20% | 23 | 1 | 24.78% |
| MCD230929C00262500 | 2023-09-27 3:12PM EDT | 262.50 | 2.84 | 2.46 | 2.60 | -2.25 | -44.20% | 105 | 2 | 20.36% |
| MCD230929C00265000 | 2023-09-27 3:47PM EDT | 265.00 | 1.19 | 1.17 | 1.27 | -2.54 | -68.10% | 271 | 65 | 19.31% |
| MCD230929C00267500 | 2023-09-27 3:33PM EDT | 267.50 | 0.40 | 0.39 | 0.47 | -1.65 | -80.49% | 217 | 76 | 18.21% |
| MCD230929C00270000 | 2023-09-27 3:44PM EDT | 270.00 | 0.11 | 0.10 | 0.13 | -0.79 | -87.78% | 659 | 279 | 17.58% |
| MCD230929C00272500 | 2023-09-27 3:49PM EDT | 272.50 | 0.05 | 0.05 | 0.06 | -0.33 | -86.84% | 132 | 368 | 19.53% |
| MCD230929C00275000 | 2023-09-27 3:30PM EDT | 275.00 | 0.03 | 0.01 | 0.06 | -0.12 | -80.00% | 244 | 459 | 24.02% |
| MCD230929C00277500 | 2023-09-27 2:35PM EDT | 277.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 210 | 1,001 | 25.39% |
| MCD230929C00280000 | 2023-09-27 12:52PM EDT | 280.00 | 0.01 | 0.01 | 0.18 | -0.01 | -50.00% | 17 | 637 | 39.11% |
| MCD230929C00282500 | 2023-09-27 1:16PM EDT | 282.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 19 | 378 | 45.80% |
| MCD230929C00285000 | 2023-09-27 12:02PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 477 | 32.03% |
| MCD230929C00287500 | 2023-09-26 12:25PM EDT | 287.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 177 | 38.28% |
| MCD230929C00290000 | 2023-09-27 11:47AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 803 | 39.06% |
| MCD230929C00292500 | 2023-09-25 1:48PM EDT | 292.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 42.19% |
| MCD230929C00295000 | 2023-09-25 11:05AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 130 | 44.53% |
| MCD230929C00297500 | 2023-09-15 1:41PM EDT | 297.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 12 | 47.66% |
| MCD230929C00300000 | 2023-09-26 10:26AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 54 | 50.78% |
| MCD230929C00305000 | 2023-09-26 12:54PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 36 | 53.13% |
| MCD230929C00310000 | 2023-09-18 10:17AM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 59.38% |
| MCD230929C00315000 | 2023-08-25 1:27PM EDT | 315.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 5 | 70.31% |
| MCD230929C00320000 | 2023-08-25 12:05PM EDT | 320.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 80.08% |
| MCD230929C00360000 | 2023-08-18 3:53PM EDT | 360.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 133.59% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230929P00210000 | 2023-08-29 10:12AM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 81.25% |
| MCD230929P00215000 | 2023-08-29 10:38AM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 73.44% |
| MCD230929P00225000 | 2023-09-12 9:53AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 59.38% |
| MCD230929P00230000 | 2023-09-11 12:09PM EDT | 230.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 18 | 27 | 50.00% |
| MCD230929P00235000 | 2023-09-27 9:59AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 58 | 46.88% |
| MCD230929P00240000 | 2023-09-26 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 17 | 39.06% |
| MCD230929P00242500 | 2023-09-27 9:30AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 230 | 35.16% |
| MCD230929P00245000 | 2023-09-27 2:08PM EDT | 245.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 42 | 31.25% |
| MCD230929P00247500 | 2023-09-25 11:00AM EDT | 247.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 9 | 10 | 31.06% |
| MCD230929P00250000 | 2023-09-27 1:26PM EDT | 250.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 207 | 100 | 37.60% |
| MCD230929P00252500 | 2023-09-27 3:49PM EDT | 252.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 155 | 188 | 26.07% |
| MCD230929P00255000 | 2023-09-27 2:42PM EDT | 255.00 | 0.15 | 0.15 | 0.17 | +0.02 | +15.38% | 12 | 172 | 24.71% |
| MCD230929P00257500 | 2023-09-27 3:28PM EDT | 257.50 | 0.25 | 0.27 | 0.33 | +0.03 | +13.64% | 85 | 143 | 22.75% |
| MCD230929P00260000 | 2023-09-27 3:27PM EDT | 260.00 | 0.47 | 0.60 | 0.68 | +0.11 | +30.56% | 206 | 237 | 21.27% |
| MCD230929P00262500 | 2023-09-27 3:48PM EDT | 262.50 | 1.26 | 1.06 | 1.16 | +0.62 | +96.88% | 436 | 141 | 17.81% |
| MCD230929P00265000 | 2023-09-27 3:43PM EDT | 265.00 | 2.53 | 2.17 | 2.26 | +1.39 | +121.93% | 520 | 277 | 15.97% |
| MCD230929P00267500 | 2023-09-27 1:51PM EDT | 267.50 | 4.95 | 4.15 | 4.40 | +3.19 | +181.25% | 121 | 285 | 20.19% |
| MCD230929P00270000 | 2023-09-27 2:45PM EDT | 270.00 | 6.05 | 6.00 | 6.40 | +2.87 | +90.25% | 128 | 351 | 16.75% |
| MCD230929P00272500 | 2023-09-27 3:42PM EDT | 272.50 | 8.90 | 8.40 | 8.90 | +2.99 | +50.59% | 31 | 412 | 21.73% |
| MCD230929P00275000 | 2023-09-27 3:37PM EDT | 275.00 | 11.30 | 11.00 | 12.50 | +3.55 | +45.81% | 124 | 384 | 50.54% |
| MCD230929P00277500 | 2023-09-27 3:06PM EDT | 277.50 | 13.25 | 13.35 | 15.10 | +2.51 | +23.37% | 1,351 | 268 | 58.81% |
| MCD230929P00280000 | 2023-09-27 3:06PM EDT | 280.00 | 15.75 | 16.35 | 16.75 | +4.00 | +34.04% | 1,397 | 284 | 48.00% |
| MCD230929P00282500 | 2023-09-27 2:09PM EDT | 282.50 | 19.75 | 17.95 | 20.10 | +4.20 | +27.01% | 211 | 48 | 71.46% |
| MCD230929P00285000 | 2023-09-22 11:59AM EDT | 285.00 | 11.85 | 20.30 | 22.45 | 0.00 | - | 3 | 2 | 74.61% |
| MCD230929P00287500 | 2023-09-15 10:27AM EDT | 287.50 | 6.65 | 23.75 | 24.25 | 0.00 | - | - | 0 | 53.81% |
| MCD230929P00290000 | 2023-09-27 3:31PM EDT | 290.00 | 26.10 | 25.05 | 27.05 | +3.40 | +14.98% | 126 | 19 | 76.61% |
| MCD230929P00295000 | 2023-09-05 9:53AM EDT | 295.00 | 15.35 | 31.35 | 31.70 | 0.00 | - | 3 | 0 | 67.77% |
| MCD230929P00300000 | 2023-08-16 10:09AM EDT | 300.00 | 14.05 | 18.90 | 19.40 | 0.00 | - | - | 0 | 0.00% |
| MCD230929P00307500 | 2023-09-25 10:44AM EDT | 307.50 | 37.45 | 43.20 | 45.05 | 0.00 | - | 2 | 2 | 93.36% |
| MCD230929P00322500 | 2023-09-25 10:44AM EDT | 322.50 | 52.45 | 57.85 | 59.25 | 0.00 | - | 3 | 0 | 122.85% |
© 2023 Yahoo. All rights reserved.
