McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628C00220000 | 2024-05-29 12:31PM EDT | 220.00 | 30.80 | 36.50 | 41.00 | 0.00 | - | - | 1 | 51.21% |
| MCD240628C00240000 | 2024-05-31 1:40PM EDT | 240.00 | 16.20 | 16.50 | 21.00 | +3.85 | +31.17% | 29 | 29 | 30.41% |
| MCD240628C00245000 | 2024-05-31 9:34AM EDT | 245.00 | 11.00 | 12.75 | 15.95 | +2.73 | +33.01% | 2 | 7 | 24.75% |
| MCD240628C00250000 | 2024-05-31 2:29PM EDT | 250.00 | 8.19 | 9.70 | 10.75 | +2.54 | +44.96% | 7 | 42 | 18.23% |
| MCD240628C00255000 | 2024-05-31 3:59PM EDT | 255.00 | 6.50 | 6.20 | 6.70 | +3.45 | +113.11% | 95 | 75 | 15.81% |
| MCD240628C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 4.40 | 3.50 | 4.05 | +2.92 | +197.30% | 122 | 146 | 15.99% |
| MCD240628C00265000 | 2024-05-31 3:54PM EDT | 265.00 | 1.80 | 1.72 | 2.17 | +1.05 | +140.00% | 38 | 103 | 15.87% |
| MCD240628C00270000 | 2024-05-31 3:48PM EDT | 270.00 | 0.86 | 0.79 | 1.29 | +0.55 | +177.42% | 10 | 135 | 17.12% |
| MCD240628C00275000 | 2024-05-31 2:22PM EDT | 275.00 | 0.45 | 0.40 | 0.70 | +0.19 | +73.08% | 212 | 78 | 17.79% |
| MCD240628C00280000 | 2024-05-31 12:07PM EDT | 280.00 | 0.32 | 0.23 | 0.41 | +0.14 | +77.78% | 3 | 158 | 18.85% |
| MCD240628C00285000 | 2024-05-31 3:38PM EDT | 285.00 | 0.29 | 0.13 | 0.37 | +0.16 | +123.08% | 1 | 55 | 21.58% |
| MCD240628C00290000 | 2024-05-31 3:31PM EDT | 290.00 | 0.26 | 0.05 | 0.52 | +0.12 | +85.71% | 10 | 81 | 26.39% |
| MCD240628C00295000 | 2024-05-28 11:13AM EDT | 295.00 | 0.36 | 0.00 | 0.61 | 0.00 | - | 2 | 55 | 30.45% |
| MCD240628C00300000 | 2024-05-29 2:33PM EDT | 300.00 | 0.17 | 0.05 | 0.41 | +0.12 | +240.00% | 2 | 22 | 30.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628P00205000 | 2024-05-30 12:23PM EDT | 205.00 | 0.10 | 0.00 | 2.17 | 0.00 | - | 1 | 2 | 56.62% |
| MCD240628P00210000 | 2024-05-28 2:14PM EDT | 210.00 | 0.17 | 0.00 | 2.11 | 0.00 | - | 5 | 6 | 51.59% |
| MCD240628P00215000 | 2024-05-24 1:35PM EDT | 215.00 | 0.30 | 0.00 | 2.11 | 0.00 | - | 10 | 11 | 56.41% |
| MCD240628P00220000 | 2024-05-29 3:49PM EDT | 220.00 | 0.28 | 0.01 | 2.08 | 0.00 | - | 5 | 6 | 51.00% |
| MCD240628P00230000 | 2024-05-30 10:40AM EDT | 230.00 | 0.49 | 0.12 | 0.38 | 0.00 | - | 2 | 14 | 26.17% |
| MCD240628P00235000 | 2024-05-31 2:28PM EDT | 235.00 | 0.42 | 0.15 | 0.65 | -0.13 | -23.64% | 26 | 126 | 25.21% |
| MCD240628P00240000 | 2024-05-31 2:28PM EDT | 240.00 | 0.68 | 0.30 | 0.64 | -0.52 | -43.33% | 32 | 150 | 20.86% |
| MCD240628P00245000 | 2024-05-31 2:38PM EDT | 245.00 | 1.18 | 0.56 | 1.02 | -1.16 | -49.57% | 20 | 85 | 19.08% |
| MCD240628P00250000 | 2024-05-31 3:53PM EDT | 250.00 | 1.81 | 1.39 | 1.79 | -2.34 | -56.39% | 37 | 107 | 17.91% |
| MCD240628P00255000 | 2024-05-31 3:53PM EDT | 255.00 | 3.42 | 2.82 | 3.30 | -3.42 | -50.00% | 20 | 134 | 17.64% |
| MCD240628P00260000 | 2024-05-31 10:44AM EDT | 260.00 | 8.02 | 5.00 | 5.70 | -4.18 | -34.26% | 1 | 117 | 17.88% |
| MCD240628P00265000 | 2024-05-31 3:57PM EDT | 265.00 | 8.70 | 7.25 | 9.85 | -7.39 | -45.93% | 3 | 43 | 21.89% |
| MCD240628P00270000 | 2024-05-31 3:54PM EDT | 270.00 | 14.10 | 12.20 | 13.75 | -5.96 | -29.71% | 2 | 25 | 23.29% |
| MCD240628P00275000 | 2024-05-28 11:38AM EDT | 275.00 | 21.37 | 16.00 | 20.00 | 0.00 | - | 1 | 21 | 33.72% |
| MCD240628P00280000 | 2024-05-28 2:04PM EDT | 280.00 | 27.91 | 21.15 | 25.00 | 0.00 | - | 2 | 33 | 38.64% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 285.00 | 18.52 | 25.95 | 30.00 | 0.00 | - | 1 | 1 | 43.25% |
© 2024 Yahoo. All rights reserved.