UK markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
256.60-1.58 (-0.61%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD240705C002200002024-06-14 1:29PM EDT220.0033.6036.2539.450.00-1179.54%
MCD240705C002350002024-06-14 11:16AM EDT235.0017.5822.1024.500.00-1158.33%
MCD240705C002400002024-06-25 3:55PM EDT240.0018.0016.6019.450.00-13759.80%
MCD240705C002450002024-06-26 10:23AM EDT245.0011.5011.9014.550.00-202249.59%
MCD240705C002475002024-06-25 3:12PM EDT247.5010.509.6510.600.00-41131.74%
MCD240705C002500002024-06-27 12:13PM EDT250.008.087.158.500.00-13229.71%
MCD240705C002525002024-06-28 11:01AM EDT252.506.114.755.80-0.09-1.45%26222.36%
MCD240705C002550002024-06-28 10:58AM EDT255.004.393.603.85-0.36-7.58%3967219.75%
MCD240705C002575002024-06-28 11:25AM EDT257.502.222.142.32-0.27-10.84%4920018.10%
MCD240705C002600002024-06-28 11:24AM EDT260.001.161.081.30-0.64-35.56%1622,45317.46%
MCD240705C002625002024-06-28 11:22AM EDT262.500.680.600.70-0.39-36.45%6599217.48%
MCD240705C002650002024-06-28 11:20AM EDT265.000.360.330.39-0.21-36.84%5561318.09%
MCD240705C002675002024-06-28 10:39AM EDT267.500.330.210.270.00-1115819.83%
MCD240705C002700002024-06-28 11:19AM EDT270.000.150.140.19-0.02-11.76%263,62421.39%
MCD240705C002725002024-06-26 9:30AM EDT272.500.120.110.15-0.12-33.33%299523.29%
MCD240705C002750002024-06-28 11:15AM EDT275.000.090.080.10-0.01-10.00%735824.32%
MCD240705C002800002024-06-27 9:32AM EDT280.000.090.010.300.00-28135.94%
MCD240705C002850002024-06-28 10:08AM EDT285.000.030.010.05-0.07-70.00%13331.25%
MCD240705C002900002024-06-26 11:23AM EDT290.000.060.010.170.00-207142.58%
MCD240705C002950002024-06-27 3:40PM EDT295.000.030.010.030.00-337437.50%
MCD240705C003000002024-06-24 12:43PM EDT300.000.070.011.270.00-53266.21%
MCD240705C003100002024-06-25 9:39AM EDT310.000.050.001.270.00-203876.66%
MCD240705C003500002024-06-18 12:00PM EDT350.000.050.002.120.00--1124.81%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD240705P002050002024-06-26 10:12AM EDT205.000.010.001.270.00-35791.70%
MCD240705P002100002024-06-27 1:58PM EDT210.000.010.010.290.00-253864.84%
MCD240705P002150002024-06-25 9:37AM EDT215.000.040.010.130.00-304252.34%
MCD240705P002200002024-06-28 11:03AM EDT220.000.020.010.08-0.04-66.67%151347.07%
MCD240705P002250002024-06-10 1:13PM EDT225.000.170.000.000.00-1225.00%
MCD240705P002275002024-06-27 12:19PM EDT227.500.060.011.280.00-121255.81%
MCD240705P002300002024-06-27 11:12AM EDT230.000.300.011.290.00-1551.93%
MCD240705P002325002024-06-18 3:07PM EDT232.500.280.011.290.00--157.79%
MCD240705P002350002024-06-25 10:27AM EDT235.000.110.011.100.00-127650.76%
MCD240705P002375002024-06-27 1:25PM EDT237.500.070.020.980.00-899144.75%
MCD240705P002400002024-06-28 11:07AM EDT240.000.040.030.05-0.07-58.33%7511221.49%
MCD240705P002425002024-06-27 1:26PM EDT242.500.080.010.090.00-13720.41%
MCD240705P002450002024-06-28 10:59AM EDT245.000.080.050.14-0.06-42.86%6361718.80%
MCD240705P002475002024-06-28 9:48AM EDT247.500.150.130.20-0.04-23.53%816216.70%
MCD240705P002500002024-06-28 11:05AM EDT250.000.310.280.37-0.02-6.06%12632415.48%
MCD240705P002525002024-06-28 11:22AM EDT252.500.660.600.68+0.08+13.79%3,13031814.16%
MCD240705P002550002024-06-28 11:14AM EDT255.001.301.201.31+0.18+16.07%28633013.29%
MCD240705P002575002024-06-28 11:16AM EDT257.502.252.202.41+0.16+7.66%1,4541,74612.67%
MCD240705P002600002024-06-28 11:02AM EDT260.003.613.703.90+0.31+9.39%3123210.99%
MCD240705P002625002024-06-27 10:39AM EDT262.505.655.555.950.00-3248.50%
MCD240705P002650002024-06-27 12:29PM EDT265.007.857.658.450.00-31811.33%
MCD240705P002700002024-06-24 2:13PM EDT270.0011.3010.8013.250.00-2260.00%
MCD240705P002725002024-06-21 9:54AM EDT272.5013.3113.4016.000.00-1121.49%
MCD240705P002750002024-06-17 12:23PM EDT275.0021.1515.9018.800.00-1031.89%
MCD240705P002800002024-06-21 9:44AM EDT280.0019.7521.3523.400.00-1910.00%
MCD240705P002850002024-06-04 10:50AM EDT285.0024.3225.8528.650.00-1040.04%