UK markets open in 2 hours 13 minutes
NIKKEI 225
38,352.01 -53.65 (-0.14%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,295.10 -7.80 (-0.34%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,270.57 -2,669.55 (-5.24%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 250.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 255.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240517C00260000 | 2024-04-30 3:10PM EDT | 260.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240517C00262500 | 2024-04-30 10:44AM EDT | 262.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240517C00265000 | 2024-04-30 3:57PM EDT | 265.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MCD240517C00267500 | 2024-04-30 3:35PM EDT | 267.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MCD240517C00270000 | 2024-04-30 3:59PM EDT | 270.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| MCD240517C00272500 | 2024-04-30 3:53PM EDT | 272.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| MCD240517C00275000 | 2024-04-30 3:52PM EDT | 275.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.78% |
| MCD240517C00277500 | 2024-04-30 3:25PM EDT | 277.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MCD240517C00280000 | 2024-04-30 3:52PM EDT | 280.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 3.13% |
| MCD240517C00282500 | 2024-04-30 3:26PM EDT | 282.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| MCD240517C00285000 | 2024-04-30 3:54PM EDT | 285.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 6.25% |
| MCD240517C00287500 | 2024-04-30 3:49PM EDT | 287.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| MCD240517C00290000 | 2024-04-30 3:57PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| MCD240517C00292500 | 2024-04-30 1:09PM EDT | 292.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MCD240517C00295000 | 2024-04-30 2:50PM EDT | 295.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MCD240517C00300000 | 2024-04-30 2:26PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| MCD240517C00305000 | 2024-04-30 11:15AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MCD240517C00310000 | 2024-04-30 9:43AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MCD240517C00315000 | 2024-04-29 12:54PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240517C00320000 | 2024-04-30 1:33PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240517C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MCD240517C00340000 | 2024-04-04 2:53PM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 40.43% |
| MCD240517C00350000 | 2024-04-29 3:37PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 58.40% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-29 3:37PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240517P00210000 | 2024-04-25 11:45AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MCD240517P00220000 | 2024-04-17 1:19PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240517P00225000 | 2024-04-25 11:44AM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240517P00230000 | 2024-04-30 9:49AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MCD240517P00235000 | 2024-04-30 1:04PM EDT | 235.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MCD240517P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240517P00245000 | 2024-04-30 3:49PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MCD240517P00250000 | 2024-04-30 3:47PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| MCD240517P00252500 | 2024-04-30 2:03PM EDT | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MCD240517P00255000 | 2024-04-30 3:43PM EDT | 255.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| MCD240517P00257500 | 2024-04-30 2:03PM EDT | 257.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MCD240517P00260000 | 2024-04-30 3:59PM EDT | 260.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| MCD240517P00262500 | 2024-04-30 3:55PM EDT | 262.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MCD240517P00265000 | 2024-04-30 3:59PM EDT | 265.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,394 | 0 | 3.13% |
| MCD240517P00267500 | 2024-04-30 3:57PM EDT | 267.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| MCD240517P00270000 | 2024-04-30 3:57PM EDT | 270.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| MCD240517P00272500 | 2024-04-30 3:53PM EDT | 272.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.39% |
| MCD240517P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| MCD240517P00277500 | 2024-04-30 3:56PM EDT | 277.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MCD240517P00280000 | 2024-04-30 3:33PM EDT | 280.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MCD240517P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240517P00285000 | 2024-04-30 1:01PM EDT | 285.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 290.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240517P00295000 | 2024-04-16 3:51PM EDT | 295.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MCD240517P00300000 | 2024-04-25 11:18AM EDT | 300.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 305.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 77.75% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 69.12% |
© 2024 Yahoo. All rights reserved.