McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705C00220000 | 2024-06-14 1:29PM EDT | 220.00 | 33.60 | 36.25 | 39.45 | 0.00 | - | 1 | 1 | 79.54% |
| MCD240705C00235000 | 2024-06-14 11:16AM EDT | 235.00 | 17.58 | 22.10 | 24.50 | 0.00 | - | 1 | 1 | 58.33% |
| MCD240705C00240000 | 2024-06-25 3:55PM EDT | 240.00 | 18.00 | 16.60 | 19.45 | 0.00 | - | 1 | 37 | 59.80% |
| MCD240705C00245000 | 2024-06-26 10:23AM EDT | 245.00 | 11.50 | 11.90 | 14.55 | 0.00 | - | 20 | 22 | 49.59% |
| MCD240705C00247500 | 2024-06-25 3:12PM EDT | 247.50 | 10.50 | 9.65 | 10.60 | 0.00 | - | 4 | 11 | 31.74% |
| MCD240705C00250000 | 2024-06-27 12:13PM EDT | 250.00 | 8.08 | 7.15 | 8.50 | 0.00 | - | 1 | 32 | 29.71% |
| MCD240705C00252500 | 2024-06-28 11:01AM EDT | 252.50 | 6.11 | 4.75 | 5.80 | -0.09 | -1.45% | 2 | 62 | 22.36% |
| MCD240705C00255000 | 2024-06-28 10:58AM EDT | 255.00 | 4.39 | 3.60 | 3.85 | -0.36 | -7.58% | 39 | 672 | 19.75% |
| MCD240705C00257500 | 2024-06-28 11:25AM EDT | 257.50 | 2.22 | 2.14 | 2.32 | -0.27 | -10.84% | 49 | 200 | 18.10% |
| MCD240705C00260000 | 2024-06-28 11:24AM EDT | 260.00 | 1.16 | 1.08 | 1.30 | -0.64 | -35.56% | 162 | 2,453 | 17.46% |
| MCD240705C00262500 | 2024-06-28 11:22AM EDT | 262.50 | 0.68 | 0.60 | 0.70 | -0.39 | -36.45% | 65 | 992 | 17.48% |
| MCD240705C00265000 | 2024-06-28 11:20AM EDT | 265.00 | 0.36 | 0.33 | 0.39 | -0.21 | -36.84% | 55 | 613 | 18.09% |
| MCD240705C00267500 | 2024-06-28 10:39AM EDT | 267.50 | 0.33 | 0.21 | 0.27 | 0.00 | - | 11 | 158 | 19.83% |
| MCD240705C00270000 | 2024-06-28 11:19AM EDT | 270.00 | 0.15 | 0.14 | 0.19 | -0.02 | -11.76% | 26 | 3,624 | 21.39% |
| MCD240705C00272500 | 2024-06-26 9:30AM EDT | 272.50 | 0.12 | 0.11 | 0.15 | -0.12 | -33.33% | 2 | 995 | 23.29% |
| MCD240705C00275000 | 2024-06-28 11:15AM EDT | 275.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 7 | 358 | 24.32% |
| MCD240705C00280000 | 2024-06-27 9:32AM EDT | 280.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 2 | 81 | 35.94% |
| MCD240705C00285000 | 2024-06-28 10:08AM EDT | 285.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 1 | 33 | 31.25% |
| MCD240705C00290000 | 2024-06-26 11:23AM EDT | 290.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 20 | 71 | 42.58% |
| MCD240705C00295000 | 2024-06-27 3:40PM EDT | 295.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 74 | 37.50% |
| MCD240705C00300000 | 2024-06-24 12:43PM EDT | 300.00 | 0.07 | 0.01 | 1.27 | 0.00 | - | 5 | 32 | 66.21% |
| MCD240705C00310000 | 2024-06-25 9:39AM EDT | 310.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 38 | 76.66% |
| MCD240705C00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | - | 1 | 124.81% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705P00205000 | 2024-06-26 10:12AM EDT | 205.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 57 | 91.70% |
| MCD240705P00210000 | 2024-06-27 1:58PM EDT | 210.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 25 | 38 | 64.84% |
| MCD240705P00215000 | 2024-06-25 9:37AM EDT | 215.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 30 | 42 | 52.34% |
| MCD240705P00220000 | 2024-06-28 11:03AM EDT | 220.00 | 0.02 | 0.01 | 0.08 | -0.04 | -66.67% | 15 | 13 | 47.07% |
| MCD240705P00225000 | 2024-06-10 1:13PM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MCD240705P00227500 | 2024-06-27 12:19PM EDT | 227.50 | 0.06 | 0.01 | 1.28 | 0.00 | - | 12 | 12 | 55.81% |
| MCD240705P00230000 | 2024-06-27 11:12AM EDT | 230.00 | 0.30 | 0.01 | 1.29 | 0.00 | - | 1 | 5 | 51.93% |
| MCD240705P00232500 | 2024-06-18 3:07PM EDT | 232.50 | 0.28 | 0.01 | 1.29 | 0.00 | - | - | 1 | 57.79% |
| MCD240705P00235000 | 2024-06-25 10:27AM EDT | 235.00 | 0.11 | 0.01 | 1.10 | 0.00 | - | 12 | 76 | 50.76% |
| MCD240705P00237500 | 2024-06-27 1:25PM EDT | 237.50 | 0.07 | 0.02 | 0.98 | 0.00 | - | 89 | 91 | 44.75% |
| MCD240705P00240000 | 2024-06-28 11:07AM EDT | 240.00 | 0.04 | 0.03 | 0.05 | -0.07 | -58.33% | 75 | 112 | 21.49% |
| MCD240705P00242500 | 2024-06-27 1:26PM EDT | 242.50 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 37 | 20.41% |
| MCD240705P00245000 | 2024-06-28 10:59AM EDT | 245.00 | 0.08 | 0.05 | 0.14 | -0.06 | -42.86% | 63 | 617 | 18.80% |
| MCD240705P00247500 | 2024-06-28 9:48AM EDT | 247.50 | 0.15 | 0.13 | 0.20 | -0.04 | -23.53% | 8 | 162 | 16.70% |
| MCD240705P00250000 | 2024-06-28 11:05AM EDT | 250.00 | 0.31 | 0.28 | 0.37 | -0.02 | -6.06% | 126 | 324 | 15.48% |
| MCD240705P00252500 | 2024-06-28 11:22AM EDT | 252.50 | 0.66 | 0.60 | 0.68 | +0.08 | +13.79% | 3,130 | 318 | 14.16% |
| MCD240705P00255000 | 2024-06-28 11:14AM EDT | 255.00 | 1.30 | 1.20 | 1.31 | +0.18 | +16.07% | 286 | 330 | 13.29% |
| MCD240705P00257500 | 2024-06-28 11:16AM EDT | 257.50 | 2.25 | 2.20 | 2.41 | +0.16 | +7.66% | 1,454 | 1,746 | 12.67% |
| MCD240705P00260000 | 2024-06-28 11:02AM EDT | 260.00 | 3.61 | 3.70 | 3.90 | +0.31 | +9.39% | 31 | 232 | 10.99% |
| MCD240705P00262500 | 2024-06-27 10:39AM EDT | 262.50 | 5.65 | 5.55 | 5.95 | 0.00 | - | 3 | 24 | 8.50% |
| MCD240705P00265000 | 2024-06-27 12:29PM EDT | 265.00 | 7.85 | 7.65 | 8.45 | 0.00 | - | 3 | 18 | 11.33% |
| MCD240705P00270000 | 2024-06-24 2:13PM EDT | 270.00 | 11.30 | 10.80 | 13.25 | 0.00 | - | 2 | 26 | 0.00% |
| MCD240705P00272500 | 2024-06-21 9:54AM EDT | 272.50 | 13.31 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 21.49% |
| MCD240705P00275000 | 2024-06-17 12:23PM EDT | 275.00 | 21.15 | 15.90 | 18.80 | 0.00 | - | 1 | 0 | 31.89% |
| MCD240705P00280000 | 2024-06-21 9:44AM EDT | 280.00 | 19.75 | 21.35 | 23.40 | 0.00 | - | 19 | 1 | 0.00% |
| MCD240705P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.32 | 25.85 | 28.65 | 0.00 | - | 1 | 0 | 40.04% |
© 2024 Yahoo. All rights reserved.