McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00255000 | 2024-05-08 11:27AM EDT | 255.00 | 14.60 | 16.00 | 19.55 | 0.00 | - | - | 2 | 31.15% |
| MCD240607C00260000 | 2024-05-15 3:16PM EDT | 260.00 | 14.90 | 11.15 | 13.95 | 0.00 | - | 2 | 11 | 22.11% |
| MCD240607C00265000 | 2024-05-15 10:24AM EDT | 265.00 | 9.00 | 8.30 | 9.25 | 0.00 | - | 1 | 20 | 17.70% |
| MCD240607C00270000 | 2024-05-17 3:44PM EDT | 270.00 | 4.40 | 4.50 | 5.80 | -1.61 | -26.79% | 8 | 66 | 16.98% |
| MCD240607C00275000 | 2024-05-17 3:59PM EDT | 275.00 | 2.10 | 1.98 | 2.20 | -1.54 | -42.31% | 31 | 91 | 12.49% |
| MCD240607C00280000 | 2024-05-17 2:45PM EDT | 280.00 | 0.75 | 0.66 | 1.32 | -0.60 | -44.44% | 15 | 100 | 14.92% |
| MCD240607C00285000 | 2024-05-17 2:45PM EDT | 285.00 | 0.33 | 0.28 | 0.36 | -0.20 | -37.74% | 2 | 120 | 13.45% |
| MCD240607C00290000 | 2024-05-17 3:30PM EDT | 290.00 | 0.15 | 0.09 | 1.39 | -0.11 | -42.31% | 3 | 73 | 25.06% |
| MCD240607C00295000 | 2024-05-10 11:41AM EDT | 295.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 6 | 7 | 21.19% |
| MCD240607C00300000 | 2024-04-30 10:08AM EDT | 300.00 | 0.52 | 0.01 | 1.37 | 0.00 | - | - | 5 | 33.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00185000 | 2024-05-01 1:52PM EDT | 185.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 1 | 70.70% |
| MCD240607P00205000 | 2024-04-25 12:53PM EDT | 205.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 4 | 73.83% |
| MCD240607P00220000 | 2024-05-10 1:14PM EDT | 220.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | - | 1 | 52.76% |
| MCD240607P00225000 | 2024-05-14 3:25PM EDT | 225.00 | 0.03 | 0.00 | 2.04 | 0.00 | - | 2 | 5 | 53.10% |
| MCD240607P00230000 | 2024-05-07 2:51PM EDT | 230.00 | 0.16 | 0.00 | 1.63 | 0.00 | - | - | 1 | 54.38% |
| MCD240607P00240000 | 2024-05-13 12:35PM EDT | 240.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 11 | 42.03% |
| MCD240607P00245000 | 2024-05-08 1:55PM EDT | 245.00 | 0.33 | 0.08 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MCD240607P00250000 | 2024-05-16 3:12PM EDT | 250.00 | 0.21 | 0.10 | 0.71 | 0.00 | - | 52 | 111 | 26.18% |
| MCD240607P00255000 | 2024-05-16 3:41PM EDT | 255.00 | 0.49 | 0.25 | 0.38 | 0.00 | - | 1 | 111 | 18.38% |
| MCD240607P00260000 | 2024-05-17 3:43PM EDT | 260.00 | 0.62 | 0.39 | 0.85 | +0.02 | +3.33% | 5 | 353 | 17.76% |
| MCD240607P00265000 | 2024-05-17 3:43PM EDT | 265.00 | 1.32 | 1.13 | 1.47 | +0.18 | +15.79% | 12 | 240 | 15.81% |
| MCD240607P00270000 | 2024-05-17 1:06PM EDT | 270.00 | 3.00 | 2.53 | 2.89 | +1.10 | +57.89% | 72 | 241 | 14.94% |
| MCD240607P00275000 | 2024-05-17 1:44PM EDT | 275.00 | 5.99 | 4.35 | 6.80 | +1.74 | +40.94% | 46 | 662 | 20.11% |
| MCD240607P00280000 | 2024-05-17 10:23AM EDT | 280.00 | 9.11 | 8.40 | 9.70 | -4.28 | -31.96% | 1 | 191 | 18.46% |
| MCD240607P00285000 | 2024-05-10 1:52PM EDT | 285.00 | 13.30 | 13.15 | 15.95 | 0.00 | - | 6 | 6 | 29.80% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 295.00 | 21.40 | 22.25 | 25.75 | 0.00 | - | 8 | 21 | 39.30% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 305.00 | 32.38 | 30.45 | 33.90 | 0.00 | - | 1 | 1 | 36.57% |
© 2024 Yahoo. All rights reserved.