McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 90.25 | 93.90 | 0.00 | - | 1 | 5 | 121.29% |
| MCD240426C00240000 | 2024-04-04 3:14PM EDT | 240.00 | 32.96 | 30.35 | 33.80 | 0.00 | - | 12 | 12 | 79.74% |
| MCD240426C00250000 | 2024-04-19 2:13PM EDT | 250.00 | 21.64 | 20.40 | 23.85 | -8.32 | -27.77% | 1 | 1 | 61.21% |
| MCD240426C00255000 | 2024-04-16 10:05AM EDT | 255.00 | 11.65 | 15.45 | 19.10 | 0.00 | - | 1 | 107 | 53.93% |
| MCD240426C00257500 | 2024-04-12 3:50PM EDT | 257.50 | 11.30 | 12.95 | 16.65 | 0.00 | - | - | 1 | 49.26% |
| MCD240426C00260000 | 2024-04-18 9:45AM EDT | 260.00 | 11.02 | 10.70 | 13.00 | 0.00 | - | 1 | 18 | 32.67% |
| MCD240426C00265000 | 2024-04-19 3:39PM EDT | 265.00 | 7.67 | 6.95 | 7.95 | +0.45 | +6.23% | 11 | 83 | 22.66% |
| MCD240426C00267500 | 2024-04-19 3:45PM EDT | 267.50 | 5.68 | 5.40 | 5.75 | +0.61 | +12.03% | 31 | 250 | 20.02% |
| MCD240426C00270000 | 2024-04-19 3:59PM EDT | 270.00 | 3.80 | 3.70 | 3.85 | +0.47 | +14.11% | 152 | 480 | 18.31% |
| MCD240426C00272500 | 2024-04-19 3:58PM EDT | 272.50 | 2.26 | 2.23 | 2.43 | +0.10 | +4.63% | 387 | 343 | 17.80% |
| MCD240426C00275000 | 2024-04-19 3:59PM EDT | 275.00 | 1.25 | 1.19 | 1.29 | -0.04 | -3.10% | 710 | 730 | 16.63% |
| MCD240426C00277500 | 2024-04-19 3:59PM EDT | 277.50 | 0.62 | 0.57 | 0.68 | -0.08 | -11.43% | 343 | 152 | 16.72% |
| MCD240426C00280000 | 2024-04-19 3:58PM EDT | 280.00 | 0.28 | 0.26 | 0.30 | -0.09 | -24.32% | 468 | 1,102 | 16.41% |
| MCD240426C00285000 | 2024-04-19 3:27PM EDT | 285.00 | 0.03 | 0.03 | 0.14 | -0.08 | -72.73% | 15 | 384 | 19.83% |
| MCD240426C00290000 | 2024-04-19 11:12AM EDT | 290.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 12 | 563 | 22.85% |
| MCD240426C00295000 | 2024-04-19 2:11PM EDT | 295.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 467 | 24.81% |
| MCD240426C00300000 | 2024-04-19 2:15PM EDT | 300.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 169 | 30.27% |
| MCD240426C00305000 | 2024-04-11 11:59AM EDT | 305.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 10 | 183 | 44.92% |
| MCD240426C00310000 | 2024-04-19 11:09AM EDT | 310.00 | 0.38 | 0.00 | 0.38 | -0.15 | -28.30% | 1 | 19 | 54.79% |
| MCD240426C00315000 | 2024-03-27 2:58PM EDT | 315.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 59.96% |
| MCD240426C00320000 | 2024-04-11 1:33PM EDT | 320.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 65.04% |
| MCD240426C00325000 | 2024-03-13 9:37AM EDT | 325.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 70.02% |
| MCD240426C00330000 | 2024-04-11 1:33PM EDT | 330.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 74.80% |
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 | 0.75 | 0.00 | - | - | 3 | 122.95% |
| MCD240426P00200000 | 2024-03-18 9:32AM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.84% |
| MCD240426P00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.84% |
| MCD240426P00220000 | 2024-04-12 9:43AM EDT | 220.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 83.69% |
| MCD240426P00225000 | 2024-04-15 9:32AM EDT | 225.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 76.17% |
| MCD240426P00230000 | 2024-04-17 9:30AM EDT | 230.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 68.75% |
| MCD240426P00235000 | 2024-04-18 9:46AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 25.00% |
| MCD240426P00240000 | 2024-04-19 3:45PM EDT | 240.00 | 0.02 | 0.02 | 0.26 | -0.03 | -60.00% | 6 | 34 | 50.44% |
| MCD240426P00245000 | 2024-04-18 1:57PM EDT | 245.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 11 | 82 | 37.50% |
| MCD240426P00250000 | 2024-04-19 12:22PM EDT | 250.00 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 17 | 97 | 27.74% |
| MCD240426P00255000 | 2024-04-19 3:28PM EDT | 255.00 | 0.10 | 0.04 | 0.16 | -0.10 | -50.00% | 11 | 436 | 26.71% |
| MCD240426P00257500 | 2024-04-19 1:52PM EDT | 257.50 | 0.14 | 0.05 | 0.20 | -0.13 | -48.15% | 75 | 1,294 | 24.46% |
| MCD240426P00260000 | 2024-04-19 3:04PM EDT | 260.00 | 0.19 | 0.16 | 0.21 | -0.18 | -48.65% | 82 | 620 | 21.19% |
| MCD240426P00262500 | 2024-04-19 3:24PM EDT | 262.50 | 0.30 | 0.25 | 0.33 | -0.23 | -43.40% | 90 | 231 | 19.68% |
| MCD240426P00265000 | 2024-04-19 3:59PM EDT | 265.00 | 0.48 | 0.44 | 0.55 | -0.37 | -43.53% | 124 | 403 | 18.43% |
| MCD240426P00267500 | 2024-04-19 3:59PM EDT | 267.50 | 0.87 | 0.82 | 0.89 | -0.58 | -40.00% | 228 | 142 | 16.94% |
| MCD240426P00270000 | 2024-04-19 3:56PM EDT | 270.00 | 1.50 | 1.47 | 1.55 | -0.70 | -31.82% | 271 | 422 | 16.14% |
| MCD240426P00275000 | 2024-04-19 2:49PM EDT | 275.00 | 4.18 | 3.90 | 4.15 | -0.87 | -17.23% | 26 | 823 | 15.52% |
| MCD240426P00280000 | 2024-04-19 3:17PM EDT | 280.00 | 8.30 | 7.85 | 8.50 | -1.72 | -17.17% | 7 | 80 | 18.95% |
| MCD240426P00285000 | 2024-04-10 2:59PM EDT | 285.00 | 18.97 | 12.15 | 14.05 | 0.00 | - | 140 | 1 | 33.28% |
| MCD240426P00290000 | 2024-04-17 11:28AM EDT | 290.00 | 22.92 | 16.70 | 19.90 | 0.00 | - | 2 | 1 | 50.29% |
| MCD240426P00295000 | 2024-04-17 2:00PM EDT | 295.00 | 25.80 | 21.25 | 25.00 | 0.00 | - | 49 | 0 | 59.42% |
| MCD240426P00300000 | 2024-04-16 3:50PM EDT | 300.00 | 33.80 | 26.25 | 29.80 | 0.00 | - | 2 | 0 | 64.87% |
| MCD240426P00305000 | 2024-03-13 11:51AM EDT | 305.00 | 20.80 | 36.15 | 39.65 | 0.00 | - | - | 0 | 102.88% |
© 2024 Yahoo. All rights reserved.