McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614C00245000 | 2024-06-03 12:48PM EDT | 245.00 | 13.09 | 5.70 | 7.90 | 0.00 | - | 12 | 10 | 50.27% |
| MCD240614C00247500 | 2024-06-11 10:39AM EDT | 247.50 | 7.10 | 4.35 | 4.75 | 0.00 | - | 1 | 2 | 28.15% |
| MCD240614C00250000 | 2024-06-13 10:29AM EDT | 250.00 | 2.50 | 2.36 | 2.57 | -3.47 | -58.12% | 10 | 20 | 22.12% |
| MCD240614C00252500 | 2024-06-13 10:57AM EDT | 252.50 | 0.88 | 0.91 | 0.99 | -2.87 | -76.53% | 428 | 143 | 18.65% |
| MCD240614C00255000 | 2024-06-13 11:01AM EDT | 255.00 | 0.23 | 0.21 | 0.29 | -1.05 | -82.03% | 234 | 389 | 18.21% |
| MCD240614C00257500 | 2024-06-13 10:54AM EDT | 257.50 | 0.06 | 0.05 | 0.09 | -0.41 | -87.23% | 235 | 1,035 | 19.73% |
| MCD240614C00260000 | 2024-06-13 10:59AM EDT | 260.00 | 0.03 | 0.01 | 0.03 | -0.11 | -78.57% | 124 | 1,458 | 21.49% |
| MCD240614C00262500 | 2024-06-13 10:53AM EDT | 262.50 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 398 | 3,869 | 25.39% |
| MCD240614C00265000 | 2024-06-13 10:43AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 107 | 1,835 | 31.84% |
| MCD240614C00267500 | 2024-06-13 10:19AM EDT | 267.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 1,268 | 34.77% |
| MCD240614C00270000 | 2024-06-12 3:21PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 664 | 36.72% |
| MCD240614C00272500 | 2024-06-12 10:58AM EDT | 272.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 117 | 46.09% |
| MCD240614C00275000 | 2024-06-12 2:09PM EDT | 275.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 370 | 50.78% |
| MCD240614C00277500 | 2024-06-13 10:55AM EDT | 277.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 50.78% |
| MCD240614C00280000 | 2024-06-12 2:28PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 693 | 55.47% |
| MCD240614C00282500 | 2024-06-10 12:12PM EDT | 282.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 118 | 208 | 53.13% |
| MCD240614C00285000 | 2024-06-11 2:21PM EDT | 285.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 60 | 86.72% |
| MCD240614C00287500 | 2024-06-06 1:18PM EDT | 287.50 | 0.07 | 0.00 | 0.51 | 0.00 | - | - | 1 | 98.14% |
| MCD240614C00290000 | 2024-06-11 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 230 | 71.09% |
| MCD240614C00292500 | 2024-06-12 11:42AM EDT | 292.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 75.00% |
| MCD240614C00295000 | 2024-06-12 9:57AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 61 | 78.13% |
| MCD240614C00300000 | 2024-06-12 9:38AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 45 | 85.94% |
| MCD240614C00305000 | 2024-06-07 11:52AM EDT | 305.00 | 0.02 | 0.00 | 2.11 | 0.00 | - | 1 | 1 | 173.83% |
| MCD240614C00310000 | 2024-06-07 1:18PM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 281 | 100.00% |
| MCD240614C00325000 | 2024-05-31 11:59AM EDT | 325.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 195.31% |
| MCD240614C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 270.90% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614P00190000 | 2024-06-04 12:07PM EDT | 190.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 5 | 18 | 246.29% |
| MCD240614P00205000 | 2024-06-07 1:52PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 132 | 96.88% |
| MCD240614P00210000 | 2024-06-03 11:09AM EDT | 210.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 51 | 85.94% |
| MCD240614P00215000 | 2024-06-10 10:40AM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 200 | 201 | 123.83% |
| MCD240614P00220000 | 2024-06-10 12:51PM EDT | 220.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 144 | 87.89% |
| MCD240614P00225000 | 2024-06-06 9:47AM EDT | 225.00 | 0.36 | 0.00 | 0.53 | 0.00 | - | 2 | 6 | 87.50% |
| MCD240614P00227500 | 2024-06-12 10:07AM EDT | 227.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 55 | 53.13% |
| MCD240614P00230000 | 2024-06-11 11:28AM EDT | 230.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 51.95% |
| MCD240614P00232500 | 2024-06-11 11:08AM EDT | 232.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 46.48% |
| MCD240614P00235000 | 2024-06-12 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 6 | 141 | 55.47% |
| MCD240614P00237500 | 2024-06-11 2:31PM EDT | 237.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 198 | 35.16% |
| MCD240614P00240000 | 2024-06-13 10:26AM EDT | 240.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 2 | 175 | 29.69% |
| MCD240614P00242500 | 2024-06-13 10:45AM EDT | 242.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 42 | 242 | 25.98% |
| MCD240614P00245000 | 2024-06-13 10:14AM EDT | 245.00 | 0.09 | 0.05 | 0.11 | +0.04 | +80.00% | 24 | 296 | 23.15% |
| MCD240614P00247500 | 2024-06-13 10:29AM EDT | 247.50 | 0.17 | 0.13 | 0.18 | +0.05 | +41.67% | 57 | 405 | 18.21% |
| MCD240614P00250000 | 2024-06-13 10:56AM EDT | 250.00 | 0.50 | 0.43 | 0.52 | +0.32 | +177.78% | 137 | 632 | 15.55% |
| MCD240614P00252500 | 2024-06-13 10:55AM EDT | 252.50 | 1.61 | 1.39 | 1.56 | +0.98 | +155.56% | 134 | 383 | 14.23% |
| MCD240614P00255000 | 2024-06-13 10:55AM EDT | 255.00 | 3.47 | 3.05 | 3.45 | +1.84 | +112.88% | 178 | 598 | 12.01% |
| MCD240614P00257500 | 2024-06-13 10:47AM EDT | 257.50 | 6.00 | 5.10 | 6.35 | +2.87 | +91.69% | 33 | 590 | 30.66% |
| MCD240614P00260000 | 2024-06-13 10:32AM EDT | 260.00 | 8.25 | 8.00 | 9.45 | +3.45 | +71.87% | 20 | 406 | 51.71% |
| MCD240614P00262500 | 2024-06-13 10:47AM EDT | 262.50 | 11.05 | 9.90 | 11.05 | +2.89 | +35.42% | 27 | 115 | 36.13% |
| MCD240614P00265000 | 2024-06-12 11:32AM EDT | 265.00 | 9.40 | 11.90 | 14.60 | 0.00 | - | 10 | 20 | 72.17% |
| MCD240614P00267500 | 2024-06-12 10:09AM EDT | 267.50 | 16.50 | 14.20 | 17.00 | +4.36 | +35.91% | 1 | 1 | 78.08% |
| MCD240614P00270000 | 2024-06-12 12:05PM EDT | 270.00 | 14.90 | 16.60 | 19.45 | 0.00 | - | 11 | 1 | 84.67% |
| MCD240614P00272500 | 2024-06-07 10:22AM EDT | 272.50 | 12.43 | 19.10 | 22.00 | 0.00 | - | 1 | 0 | 93.36% |
| MCD240614P00275000 | 2024-06-04 9:46AM EDT | 275.00 | 15.00 | 21.65 | 24.65 | 0.00 | - | 8 | 0 | 104.49% |
| MCD240614P00277500 | 2024-06-05 9:51AM EDT | 277.50 | 16.93 | 24.10 | 26.65 | 0.00 | - | 1 | 0 | 97.41% |
| MCD240614P00280000 | 2024-05-24 1:40PM EDT | 280.00 | 23.30 | 26.60 | 29.65 | 0.00 | - | 1 | 1 | 118.75% |
| MCD240614P00282500 | 2024-06-04 10:32AM EDT | 282.50 | 21.62 | 29.10 | 32.15 | 0.00 | - | 10 | 0 | 125.59% |
| MCD240614P00285000 | 2024-06-04 10:32AM EDT | 285.00 | 24.13 | 31.60 | 34.65 | 0.00 | - | 1 | 1 | 132.28% |
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 290.00 | 20.56 | 28.30 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240614P00300000 | 2024-06-06 9:30AM EDT | 300.00 | 39.22 | 46.60 | 50.05 | 0.00 | - | - | 0 | 182.08% |
© 2024 Yahoo. All rights reserved.