McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00180000 | 2024-04-08 10:05AM EDT | 180.00 | 87.57 | 92.70 | 96.00 | 0.00 | - | 1 | 5 | 259.38% |
| MCD240426C00240000 | 2024-04-04 3:14PM EDT | 240.00 | 32.96 | 33.40 | 35.40 | 0.00 | - | 12 | 12 | 101.76% |
| MCD240426C00250000 | 2024-04-23 12:43PM EDT | 250.00 | 24.76 | 23.05 | 25.60 | 0.00 | - | 2 | 1 | 74.71% |
| MCD240426C00252500 | 2024-04-17 10:25AM EDT | 252.50 | 15.65 | 20.50 | 23.10 | 0.00 | - | - | 3 | 67.82% |
| MCD240426C00255000 | 2024-04-22 3:50PM EDT | 255.00 | 20.55 | 17.55 | 21.05 | 0.00 | - | 6 | 105 | 61.52% |
| MCD240426C00257500 | 2024-04-12 3:50PM EDT | 257.50 | 11.30 | 15.35 | 18.75 | 0.00 | - | - | 1 | 60.28% |
| MCD240426C00260000 | 2024-04-23 3:04PM EDT | 260.00 | 17.02 | 12.55 | 16.00 | 0.00 | - | 2 | 15 | 75.61% |
| MCD240426C00262500 | 2024-04-22 10:22AM EDT | 262.50 | 11.95 | 10.00 | 13.80 | 0.00 | - | 2 | 5 | 71.17% |
| MCD240426C00265000 | 2024-04-23 9:44AM EDT | 265.00 | 11.01 | 7.55 | 11.20 | 0.00 | - | 1 | 74 | 61.21% |
| MCD240426C00267500 | 2024-04-23 3:49PM EDT | 267.50 | 10.00 | 5.75 | 7.40 | 0.00 | - | 15 | 191 | 36.52% |
| MCD240426C00270000 | 2024-04-23 3:11PM EDT | 270.00 | 7.10 | 4.40 | 4.85 | 0.00 | - | 14 | 350 | 27.44% |
| MCD240426C00272500 | 2024-04-24 10:08AM EDT | 272.50 | 2.76 | 2.47 | 2.57 | -2.39 | -46.41% | 82 | 440 | 20.14% |
| MCD240426C00275000 | 2024-04-24 10:30AM EDT | 275.00 | 1.25 | 1.01 | 1.12 | -1.41 | -53.01% | 163 | 779 | 17.55% |
| MCD240426C00277500 | 2024-04-24 10:29AM EDT | 277.50 | 0.31 | 0.31 | 0.37 | -1.01 | -76.52% | 32 | 444 | 16.41% |
| MCD240426C00280000 | 2024-04-24 10:17AM EDT | 280.00 | 0.11 | 0.08 | 0.12 | -0.42 | -79.25% | 211 | 1,109 | 16.90% |
| MCD240426C00282500 | 2024-04-24 10:07AM EDT | 282.50 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 116 | 808 | 17.87% |
| MCD240426C00285000 | 2024-04-24 10:30AM EDT | 285.00 | 0.01 | 0.01 | 0.02 | -0.06 | -60.00% | 3 | 523 | 19.92% |
| MCD240426C00287500 | 2024-04-23 9:30AM EDT | 287.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 153 | 24.81% |
| MCD240426C00290000 | 2024-04-23 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 575 | 25.00% |
| MCD240426C00295000 | 2024-04-23 12:54PM EDT | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 470 | 35.55% |
| MCD240426C00300000 | 2024-04-24 10:26AM EDT | 300.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 5 | 168 | 54.49% |
| MCD240426C00305000 | 2024-04-24 9:32AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 173 | 46.88% |
| MCD240426C00310000 | 2024-04-19 11:09AM EDT | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| MCD240426C00315000 | 2024-03-27 2:58PM EDT | 315.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 98.34% |
| MCD240426C00320000 | 2024-04-11 1:33PM EDT | 320.00 | 0.59 | 0.00 | 1.27 | 0.00 | - | 10 | 50 | 106.74% |
| MCD240426C00325000 | 2024-03-13 9:37AM EDT | 325.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 104.00% |
| MCD240426C00330000 | 2024-04-11 1:33PM EDT | 330.00 | 0.75 | 0.00 | 1.54 | 0.00 | - | 5 | 6 | 127.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00195000 | 2024-04-02 9:30AM EDT | 195.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 3 | 208.50% |
| MCD240426P00200000 | 2024-03-18 9:32AM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.13% |
| MCD240426P00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 182.13% |
| MCD240426P00220000 | 2024-04-12 9:43AM EDT | 220.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 78.13% |
| MCD240426P00225000 | 2024-04-15 9:32AM EDT | 225.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 8 | 13 | 131.93% |
| MCD240426P00227500 | 2024-04-17 11:55AM EDT | 227.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 5 | 125.78% |
| MCD240426P00230000 | 2024-04-23 10:10AM EDT | 230.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 107.91% |
| MCD240426P00232500 | 2024-04-17 11:29AM EDT | 232.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 4 | 102.34% |
| MCD240426P00235000 | 2024-04-18 9:46AM EDT | 235.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 35 | 102.34% |
| MCD240426P00237500 | 2024-04-17 11:31AM EDT | 237.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MCD240426P00240000 | 2024-04-19 3:45PM EDT | 240.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 6 | 30 | 65.04% |
| MCD240426P00242500 | 2024-04-18 9:51AM EDT | 242.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | - | 2 | 84.96% |
| MCD240426P00245000 | 2024-04-18 1:57PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 25.00% |
| MCD240426P00247500 | 2024-04-17 9:33AM EDT | 247.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 46 | 46.09% |
| MCD240426P00250000 | 2024-04-23 2:28PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 108 | 41.99% |
| MCD240426P00252500 | 2024-04-23 12:53PM EDT | 252.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 41 | 37.89% |
| MCD240426P00255000 | 2024-04-24 9:54AM EDT | 255.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 421 | 33.79% |
| MCD240426P00257500 | 2024-04-24 9:49AM EDT | 257.50 | 0.03 | 0.02 | 1.00 | +0.01 | +50.00% | 1 | 1,271 | 50.05% |
| MCD240426P00260000 | 2024-04-24 10:04AM EDT | 260.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 4 | 556 | 27.44% |
| MCD240426P00262500 | 2024-04-23 3:30PM EDT | 262.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 49 | 271 | 22.27% |
| MCD240426P00265000 | 2024-04-24 9:49AM EDT | 265.00 | 0.08 | 0.06 | 0.10 | +0.04 | +100.00% | 49 | 404 | 21.00% |
| MCD240426P00267500 | 2024-04-24 10:33AM EDT | 267.50 | 0.15 | 0.12 | 0.15 | +0.05 | +62.50% | 9 | 344 | 17.43% |
| MCD240426P00270000 | 2024-04-24 10:28AM EDT | 270.00 | 0.27 | 0.29 | 0.34 | +0.12 | +80.00% | 43 | 740 | 15.19% |
| MCD240426P00272500 | 2024-04-24 10:11AM EDT | 272.50 | 0.70 | 0.75 | 0.81 | +0.25 | +55.56% | 63 | 441 | 12.90% |
| MCD240426P00275000 | 2024-04-24 10:17AM EDT | 275.00 | 1.80 | 1.82 | 1.92 | +1.00 | +125.00% | 126 | 1,033 | 10.62% |
| MCD240426P00280000 | 2024-04-24 10:24AM EDT | 280.00 | 5.80 | 5.50 | 6.35 | +2.30 | +65.71% | 18 | 89 | 0.00% |
| MCD240426P00285000 | 2024-04-24 9:30AM EDT | 285.00 | 10.05 | 9.80 | 12.00 | +0.05 | +0.50% | 10 | 0 | 38.33% |
| MCD240426P00290000 | 2024-04-17 11:28AM EDT | 290.00 | 22.92 | 14.65 | 17.20 | 0.00 | - | 2 | 1 | 53.66% |
| MCD240426P00295000 | 2024-04-17 2:00PM EDT | 295.00 | 25.80 | 19.75 | 22.20 | 0.00 | - | 49 | 0 | 64.45% |
| MCD240426P00300000 | 2024-04-16 3:50PM EDT | 300.00 | 33.80 | 24.65 | 27.00 | 0.00 | - | 2 | 0 | 69.39% |
| MCD240426P00305000 | 2024-03-13 11:51AM EDT | 305.00 | 20.80 | 36.15 | 39.65 | 0.00 | - | - | 0 | 172.22% |
© 2024 Yahoo. All rights reserved.