UK markets open in 7 hours 44 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,303.20 +0.30 (+0.01%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,345.92 -2,959.67 (-5.77%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 16.60 | 21.00 | 0.00 | - | 2 | 3 | 51.09% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 13.05 | 15.00 | 0.00 | - | 5 | 10 | 35.24% |
| MCD240510C00265000 | 2024-04-30 9:37AM EDT | 265.00 | 5.75 | 8.30 | 9.45 | -4.45 | -43.63% | 7 | 33 | 22.97% |
| MCD240510C00267500 | 2024-04-30 3:12PM EDT | 267.50 | 8.20 | 6.95 | 7.35 | -0.15 | -1.80% | 42 | 16 | 21.27% |
| MCD240510C00270000 | 2024-04-30 1:36PM EDT | 270.00 | 5.80 | 5.10 | 5.35 | -1.25 | -17.73% | 104 | 162 | 19.30% |
| MCD240510C00272500 | 2024-04-30 3:59PM EDT | 272.50 | 3.75 | 3.55 | 3.75 | -1.95 | -34.21% | 166 | 61 | 18.38% |
| MCD240510C00275000 | 2024-04-30 3:59PM EDT | 275.00 | 2.44 | 2.34 | 2.50 | -2.01 | -45.17% | 296 | 226 | 17.86% |
| MCD240510C00277500 | 2024-04-30 3:37PM EDT | 277.50 | 1.56 | 1.45 | 1.57 | -1.74 | -52.73% | 210 | 132 | 17.51% |
| MCD240510C00280000 | 2024-04-30 3:34PM EDT | 280.00 | 0.90 | 0.85 | 0.95 | -1.50 | -62.50% | 490 | 610 | 17.43% |
| MCD240510C00282500 | 2024-04-30 3:11PM EDT | 282.50 | 0.68 | 0.48 | 0.57 | -1.01 | -59.76% | 114 | 153 | 17.65% |
| MCD240510C00285000 | 2024-04-30 3:59PM EDT | 285.00 | 0.34 | 0.25 | 0.34 | -0.86 | -71.67% | 282 | 239 | 17.99% |
| MCD240510C00287500 | 2024-04-30 12:59PM EDT | 287.50 | 0.21 | 0.12 | 0.23 | -0.66 | -75.86% | 68 | 63 | 18.95% |
| MCD240510C00290000 | 2024-04-30 3:55PM EDT | 290.00 | 0.13 | 0.11 | 0.16 | -0.38 | -74.51% | 70 | 107 | 19.92% |
| MCD240510C00292500 | 2024-04-30 11:40AM EDT | 292.50 | 0.09 | 0.04 | 0.35 | -0.21 | -70.00% | 26 | 29 | 25.95% |
| MCD240510C00295000 | 2024-04-30 3:56PM EDT | 295.00 | 0.21 | 0.01 | 0.18 | -0.03 | -12.50% | 128 | 177 | 24.90% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.16 | 0.00 | - | 4 | 5 | 26.56% |
| MCD240510C00300000 | 2024-04-30 9:46AM EDT | 300.00 | 0.06 | 0.00 | 0.28 | -0.10 | -62.50% | 8 | 17 | 31.69% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 2 | 141 | 41.16% |
| MCD240510C00310000 | 2024-04-30 9:39AM EDT | 310.00 | 0.07 | 0.01 | 0.03 | +0.03 | +75.00% | 11 | 21 | 29.30% |
| MCD240510C00320000 | 2024-04-29 12:26PM EDT | 320.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 144 | 46.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 56.25% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 3 | 90.48% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 14 | 49.41% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 32 | 47.07% |
| MCD240510P00230000 | 2024-04-29 3:11PM EDT | 230.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 57 | 54 | 45.22% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 5 | 36 | 36.72% |
| MCD240510P00240000 | 2024-04-30 10:59AM EDT | 240.00 | 0.05 | 0.03 | 0.27 | -0.11 | -68.75% | 31 | 37 | 41.50% |
| MCD240510P00245000 | 2024-04-30 2:23PM EDT | 245.00 | 0.05 | 0.02 | 0.18 | -0.21 | -80.77% | 80 | 20 | 33.40% |
| MCD240510P00247500 | 2024-04-29 9:58AM EDT | 247.50 | 0.12 | 0.05 | 0.85 | -0.09 | -42.86% | 1 | 4 | 42.94% |
| MCD240510P00250000 | 2024-04-30 3:48PM EDT | 250.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 11 | 72 | 25.49% |
| MCD240510P00252500 | 2024-04-30 2:14PM EDT | 252.50 | 0.01 | 0.04 | 0.21 | -0.27 | -96.43% | 8 | 88 | 26.22% |
| MCD240510P00255000 | 2024-04-30 2:14PM EDT | 255.00 | 0.09 | 0.05 | 0.31 | -0.33 | -78.57% | 74 | 111 | 25.51% |
| MCD240510P00257500 | 2024-04-30 11:05AM EDT | 257.50 | 0.17 | 0.16 | 0.25 | -0.47 | -73.44% | 62 | 73 | 21.56% |
| MCD240510P00260000 | 2024-04-30 3:43PM EDT | 260.00 | 0.28 | 0.24 | 0.29 | -0.58 | -67.44% | 542 | 524 | 19.36% |
| MCD240510P00262500 | 2024-04-30 3:03PM EDT | 262.50 | 0.35 | 0.36 | 0.45 | -0.86 | -71.07% | 86 | 42 | 18.41% |
| MCD240510P00265000 | 2024-04-30 3:54PM EDT | 265.00 | 0.66 | 0.62 | 0.70 | -1.00 | -60.24% | 125 | 191 | 17.48% |
| MCD240510P00267500 | 2024-04-30 2:43PM EDT | 267.50 | 0.93 | 0.96 | 1.12 | -1.35 | -59.21% | 228 | 210 | 16.80% |
| MCD240510P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 1.67 | 1.67 | 1.78 | -1.53 | -47.81% | 637 | 191 | 16.29% |
| MCD240510P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 2.68 | 2.60 | 2.74 | -1.51 | -36.04% | 255 | 94 | 15.89% |
| MCD240510P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 3.90 | 3.85 | 4.00 | -1.52 | -28.04% | 172 | 121 | 15.37% |
| MCD240510P00277500 | 2024-04-30 3:48PM EDT | 277.50 | 5.15 | 5.45 | 5.65 | -1.67 | -24.49% | 38 | 68 | 15.16% |
| MCD240510P00280000 | 2024-04-30 3:37PM EDT | 280.00 | 7.25 | 6.40 | 7.65 | -1.32 | -15.40% | 74 | 41 | 15.43% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 9.55 | 13.10 | 0.00 | - | 2 | 2 | 25.90% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 15.15 | 18.45 | 0.00 | - | - | 0 | 35.38% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 20.20 | 23.40 | 0.00 | - | 11 | 11 | 41.17% |
© 2024 Yahoo. All rights reserved.