UK markets open in 7 hours 27 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.27 -0.66 (-0.81%) GOLD FUTURES
2,301.90 -1.00 (-0.04%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,467.57 -2,737.12 (-5.35%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 37.40 | 41.10 | 0.00 | - | 12 | 12 | 56.69% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 27.70 | 31.20 | 0.00 | - | 1 | 2 | 46.19% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 22.80 | 26.35 | 0.00 | - | 10 | 12 | 41.35% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 18.45 | 21.40 | 0.00 | - | 1 | 2 | 35.81% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 260.00 | 15.85 | 14.40 | 15.25 | 0.00 | - | 5 | 8 | 24.59% |
| MCD240524C00265000 | 2024-04-29 3:59PM EDT | 265.00 | 4.55 | 9.00 | 11.75 | -7.95 | -63.60% | 1 | 14 | 24.95% |
| MCD240524C00270000 | 2024-04-30 10:32AM EDT | 270.00 | 7.50 | 5.70 | 7.80 | -0.53 | -6.60% | 1 | 68 | 21.73% |
| MCD240524C00275000 | 2024-04-30 3:53PM EDT | 275.00 | 3.90 | 3.80 | 4.95 | -1.25 | -24.27% | 59 | 105 | 20.55% |
| MCD240524C00280000 | 2024-04-30 3:11PM EDT | 280.00 | 2.08 | 1.88 | 2.11 | -1.02 | -32.90% | 16 | 114 | 16.66% |
| MCD240524C00285000 | 2024-04-30 3:07PM EDT | 285.00 | 0.99 | 0.80 | 1.12 | -0.91 | -47.89% | 31 | 279 | 17.07% |
| MCD240524C00290000 | 2024-04-30 11:24AM EDT | 290.00 | 0.43 | 0.29 | 1.39 | -0.61 | -58.65% | 38 | 202 | 22.90% |
| MCD240524C00295000 | 2024-04-30 10:26AM EDT | 295.00 | 0.25 | 0.06 | 0.80 | -0.32 | -56.14% | 21 | 60 | 22.97% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 300.00 | 0.15 | 0.02 | 0.32 | -0.35 | -70.00% | 14 | 33 | 21.58% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 305.00 | 0.14 | 0.00 | 1.33 | 0.00 | - | - | 100 | 34.11% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | - | 1 | 37.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 49.81% |
| MCD240524P00225000 | 2024-04-09 3:21PM EDT | 225.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 33.79% |
| MCD240524P00230000 | 2024-04-09 3:23PM EDT | 230.00 | 0.30 | 0.00 | 0.71 | 0.00 | - | - | 2 | 42.11% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 0.32 | 0.00 | 2.04 | 0.00 | - | 1 | 15 | 49.78% |
| MCD240524P00240000 | 2024-04-15 2:51PM EDT | 240.00 | 0.01 | 0.00 | 0.56 | -0.84 | -98.82% | 1 | 9 | 31.84% |
| MCD240524P00245000 | 2024-04-30 3:57PM EDT | 245.00 | 0.15 | 0.12 | 0.42 | -0.31 | -67.39% | 3 | 43 | 26.05% |
| MCD240524P00250000 | 2024-04-29 3:45PM EDT | 250.00 | 0.42 | 0.09 | 0.32 | -0.06 | -12.50% | 15 | 50 | 20.85% |
| MCD240524P00255000 | 2024-04-30 2:57PM EDT | 255.00 | 0.43 | 0.26 | 0.78 | -0.37 | -46.25% | 7 | 82 | 21.29% |
| MCD240524P00260000 | 2024-04-30 1:33PM EDT | 260.00 | 0.60 | 0.36 | 0.82 | -0.76 | -55.88% | 5 | 66 | 17.04% |
| MCD240524P00265000 | 2024-04-30 1:44PM EDT | 265.00 | 1.28 | 1.30 | 1.61 | -1.11 | -46.44% | 44 | 104 | 16.18% |
| MCD240524P00270000 | 2024-04-30 3:16PM EDT | 270.00 | 2.35 | 2.54 | 2.97 | -1.40 | -37.33% | 14 | 49 | 15.25% |
| MCD240524P00275000 | 2024-04-30 3:52PM EDT | 275.00 | 4.70 | 4.05 | 5.05 | -1.25 | -21.01% | 21 | 119 | 13.97% |
| MCD240524P00280000 | 2024-04-30 12:07PM EDT | 280.00 | 7.94 | 7.20 | 9.55 | -1.07 | -11.88% | 8 | 33 | 18.60% |
| MCD240524P00295000 | 2024-04-05 12:27PM EDT | 295.00 | 26.60 | 20.10 | 23.50 | 0.00 | - | 1 | 0 | 27.92% |
| MCD240524P00300000 | 2024-04-23 9:53AM EDT | 300.00 | 24.15 | 24.80 | 28.55 | 0.00 | - | - | 0 | 32.17% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 30.10 | 33.75 | 0.00 | - | 1 | 0 | 37.22% |
© 2024 Yahoo. All rights reserved.