McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240503C00250000 | 2024-04-19 9:38AM EDT | 250.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240503C00252500 | 2024-04-18 9:47AM EDT | 252.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240503C00255000 | 2024-04-30 10:06AM EDT | 255.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240503C00260000 | 2024-04-30 10:59AM EDT | 260.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240503C00262500 | 2024-04-30 10:57AM EDT | 262.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MCD240503C00265000 | 2024-04-30 12:49PM EDT | 265.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| MCD240503C00267500 | 2024-04-30 3:25PM EDT | 267.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MCD240503C00270000 | 2024-04-30 2:41PM EDT | 270.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| MCD240503C00272500 | 2024-04-30 3:59PM EDT | 272.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.00% |
| MCD240503C00275000 | 2024-04-30 3:59PM EDT | 275.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4,974 | 0 | 1.56% |
| MCD240503C00277500 | 2024-04-30 3:59PM EDT | 277.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,966 | 0 | 6.25% |
| MCD240503C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,612 | 0 | 6.25% |
| MCD240503C00282500 | 2024-04-30 3:59PM EDT | 282.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,588 | 0 | 6.25% |
| MCD240503C00285000 | 2024-04-30 3:41PM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 12.50% |
| MCD240503C00287500 | 2024-04-30 3:59PM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| MCD240503C00290000 | 2024-04-30 3:52PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| MCD240503C00292500 | 2024-04-30 3:55PM EDT | 292.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| MCD240503C00295000 | 2024-04-30 2:04PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 25.00% |
| MCD240503C00297500 | 2024-04-30 1:28PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MCD240503C00300000 | 2024-04-30 3:54PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 25.00% |
| MCD240503C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| MCD240503C00310000 | 2024-04-30 3:29PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240503C00315000 | 2024-04-29 2:42PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MCD240503C00320000 | 2024-04-30 10:00AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240503C00325000 | 2024-04-26 3:41PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00185000 | 2024-04-09 2:44PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240503P00200000 | 2024-04-11 1:50PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240503P00205000 | 2024-04-11 1:50PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240503P00210000 | 2024-04-11 1:50PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240503P00215000 | 2024-04-16 10:35AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240503P00220000 | 2024-04-30 12:40PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| MCD240503P00225000 | 2024-04-26 2:04PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240503P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MCD240503P00232500 | 2024-04-30 10:47AM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MCD240503P00235000 | 2024-04-30 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| MCD240503P00237500 | 2024-04-22 12:31PM EDT | 237.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240503P00240000 | 2024-04-30 2:31PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240503P00242500 | 2024-04-29 2:34PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MCD240503P00245000 | 2024-04-30 11:46AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| MCD240503P00247500 | 2024-04-30 12:28PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MCD240503P00250000 | 2024-04-30 3:58PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 25.00% |
| MCD240503P00252500 | 2024-04-30 3:25PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,607 | 0 | 25.00% |
| MCD240503P00255000 | 2024-04-30 3:58PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 12.50% |
| MCD240503P00257500 | 2024-04-30 3:53PM EDT | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 12.50% |
| MCD240503P00260000 | 2024-04-30 3:50PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,618 | 0 | 12.50% |
| MCD240503P00262500 | 2024-04-30 3:59PM EDT | 262.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 12.50% |
| MCD240503P00265000 | 2024-04-30 3:59PM EDT | 265.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,311 | 0 | 6.25% |
| MCD240503P00267500 | 2024-04-30 3:59PM EDT | 267.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4,274 | 0 | 6.25% |
| MCD240503P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,826 | 0 | 3.13% |
| MCD240503P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2,937 | 0 | 0.78% |
| MCD240503P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,839 | 0 | 0.00% |
| MCD240503P00277500 | 2024-04-30 3:39PM EDT | 277.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| MCD240503P00280000 | 2024-04-30 3:26PM EDT | 280.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| MCD240503P00282500 | 2024-04-30 3:09PM EDT | 282.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MCD240503P00285000 | 2024-04-30 12:10PM EDT | 285.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MCD240503P00290000 | 2024-04-29 3:15PM EDT | 290.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.