McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00252500 | 2024-04-29 1:05PM EDT | 252.50 | 21.40 | 17.45 | 20.45 | 0.00 | - | - | 2 | 60.89% |
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 15.05 | 17.75 | 0.00 | - | 2 | 3 | 52.59% |
| MCD240510C00257500 | 2024-04-29 1:19PM EDT | 257.50 | 16.70 | 12.55 | 15.55 | 0.00 | - | - | 2 | 50.71% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 10.10 | 13.10 | 0.00 | - | 5 | 10 | 45.34% |
| MCD240510C00262500 | 2024-05-01 3:52PM EDT | 262.50 | 13.41 | 8.10 | 9.75 | 0.00 | - | - | 13 | 29.47% |
| MCD240510C00265000 | 2024-05-06 9:56AM EDT | 265.00 | 7.25 | 6.60 | 6.95 | +1.10 | +17.89% | 2 | 43 | 20.17% |
| MCD240510C00267500 | 2024-05-06 9:37AM EDT | 267.50 | 4.35 | 4.45 | 4.75 | -0.25 | -5.43% | 1 | 38 | 17.90% |
| MCD240510C00270000 | 2024-05-06 10:27AM EDT | 270.00 | 2.68 | 2.70 | 2.80 | +0.36 | +15.52% | 59 | 290 | 15.80% |
| MCD240510C00272500 | 2024-05-06 10:29AM EDT | 272.50 | 1.46 | 1.38 | 1.46 | +0.12 | +8.96% | 117 | 403 | 15.31% |
| MCD240510C00275000 | 2024-05-06 10:34AM EDT | 275.00 | 0.61 | 0.60 | 0.63 | +0.13 | +25.49% | 500 | 1,214 | 14.92% |
| MCD240510C00277500 | 2024-05-06 10:29AM EDT | 277.50 | 0.25 | 0.23 | 0.27 | 0.00 | - | 114 | 1,198 | 15.50% |
| MCD240510C00280000 | 2024-05-06 10:20AM EDT | 280.00 | 0.10 | 0.10 | 0.14 | -0.03 | -23.08% | 94 | 625 | 16.99% |
| MCD240510C00282500 | 2024-05-06 10:13AM EDT | 282.50 | 0.05 | 0.02 | 0.14 | 0.00 | - | 85 | 373 | 20.70% |
| MCD240510C00285000 | 2024-05-06 10:06AM EDT | 285.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 104 | 317 | 20.31% |
| MCD240510C00287500 | 2024-05-06 10:08AM EDT | 287.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 29 | 72 | 21.88% |
| MCD240510C00290000 | 2024-05-06 9:41AM EDT | 290.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 4 | 131 | 25.59% |
| MCD240510C00292500 | 2024-05-03 10:46AM EDT | 292.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 32.52% |
| MCD240510C00295000 | 2024-05-03 2:01PM EDT | 295.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 9 | 204 | 35.55% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 32.81% |
| MCD240510C00300000 | 2024-05-03 12:05PM EDT | 300.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 3 | 19 | 49.41% |
| MCD240510C00302500 | 2024-05-03 9:42AM EDT | 302.50 | 0.03 | 0.00 | 0.46 | 0.00 | - | 30 | 30 | 50.78% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 141 | 53.08% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 52.73% |
| MCD240510C00315000 | 2024-05-03 2:48PM EDT | 315.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 81 | 47.66% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 49.22% |
| MCD240510C00370000 | 2024-04-29 1:58PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 85.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 103.13% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 77.34% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 71.09% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 14 | 64.84% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 32 | 58.59% |
| MCD240510P00230000 | 2024-05-03 10:00AM EDT | 230.00 | 0.39 | 0.00 | 0.13 | 0.00 | - | 1 | 54 | 61.33% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 41 | 54.88% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 63.18% |
| MCD240510P00245000 | 2024-05-06 10:09AM EDT | 245.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 100 | 37.89% |
| MCD240510P00247500 | 2024-05-06 9:30AM EDT | 247.50 | 0.04 | 0.00 | 0.17 | -0.02 | -33.33% | 15 | 5 | 42.97% |
| MCD240510P00250000 | 2024-05-03 3:05PM EDT | 250.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 17 | 76 | 48.39% |
| MCD240510P00252500 | 2024-05-06 9:35AM EDT | 252.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 10 | 89 | 27.93% |
| MCD240510P00255000 | 2024-05-06 9:36AM EDT | 255.00 | 0.07 | 0.03 | 0.06 | +0.01 | +16.67% | 1 | 150 | 26.07% |
| MCD240510P00257500 | 2024-05-06 10:16AM EDT | 257.50 | 0.04 | 0.05 | 0.07 | -0.05 | -55.56% | 1 | 112 | 23.15% |
| MCD240510P00260000 | 2024-05-06 10:20AM EDT | 260.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 16 | 1,012 | 21.19% |
| MCD240510P00262500 | 2024-05-06 10:28AM EDT | 262.50 | 0.14 | 0.13 | 0.18 | -0.12 | -46.15% | 120 | 128 | 19.19% |
| MCD240510P00265000 | 2024-05-06 10:32AM EDT | 265.00 | 0.29 | 0.26 | 0.31 | -0.21 | -42.00% | 69 | 414 | 17.24% |
| MCD240510P00267500 | 2024-05-06 10:18AM EDT | 267.50 | 0.59 | 0.56 | 0.63 | -0.40 | -40.40% | 27 | 171 | 16.03% |
| MCD240510P00270000 | 2024-05-06 10:31AM EDT | 270.00 | 1.27 | 1.21 | 1.28 | -0.40 | -23.95% | 87 | 503 | 15.15% |
| MCD240510P00272500 | 2024-05-06 10:27AM EDT | 272.50 | 2.45 | 2.35 | 2.49 | -0.73 | -22.96% | 790 | 325 | 15.06% |
| MCD240510P00275000 | 2024-05-06 10:27AM EDT | 275.00 | 4.25 | 4.10 | 4.30 | +0.35 | +8.97% | 22 | 1,461 | 16.04% |
| MCD240510P00277500 | 2024-05-06 9:58AM EDT | 277.50 | 6.40 | 5.85 | 6.75 | -0.60 | -8.57% | 601 | 611 | 21.12% |
| MCD240510P00280000 | 2024-05-06 10:32AM EDT | 280.00 | 9.07 | 7.05 | 10.00 | -1.20 | -12.28% | 2 | 39 | 34.79% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 9.75 | 12.75 | 0.00 | - | - | 0 | 42.97% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 12.65 | 15.40 | 0.00 | - | 2 | 2 | 49.95% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 14.90 | 17.75 | 0.00 | - | - | 0 | 53.39% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 17.25 | 20.30 | 0.00 | - | - | 0 | 58.91% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 22.45 | 25.30 | 0.00 | - | 11 | 0 | 68.31% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 27.05 | 30.20 | 0.00 | - | - | 0 | 75.76% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 37.00 | 40.25 | 0.00 | - | - | 1 | 92.90% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 47.05 | 50.25 | 0.00 | - | - | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.