UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.46 +2.01 (+2.56%) GOLD FUTURES
2,333.40 -15.70 (-0.67%) DOW
38,770.86 +181.70 (+0.47%) Bitcoin GBP
52,667.01 +286.97 (+0.55%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM 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 | 33.15 | 35.80 | 0.00 | - | 1 | 1 | 59.16% |
| MCD240705C00235000 | 2024-06-14 11:16AM EDT | 235.00 | 17.58 | 18.90 | 21.35 | 0.00 | - | 1 | 1 | 42.57% |
| MCD240705C00240000 | 2024-06-17 9:50AM EDT | 240.00 | 15.15 | 14.15 | 15.55 | +2.45 | +19.29% | 10 | 4 | 30.71% |
| MCD240705C00245000 | 2024-06-14 11:30AM EDT | 245.00 | 9.40 | 9.55 | 10.40 | 0.00 | - | 2 | 13 | 22.79% |
| MCD240705C00250000 | 2024-06-17 12:31PM EDT | 250.00 | 6.90 | 5.95 | 6.40 | +1.55 | +28.97% | 10 | 47 | 19.70% |
| MCD240705C00255000 | 2024-06-17 2:11PM EDT | 255.00 | 3.40 | 2.94 | 3.35 | +0.05 | +1.49% | 44 | 214 | 17.77% |
| MCD240705C00260000 | 2024-06-17 12:46PM EDT | 260.00 | 1.61 | 1.36 | 1.52 | +0.16 | +11.03% | 56 | 1,738 | 17.07% |
| MCD240705C00265000 | 2024-06-17 2:19PM EDT | 265.00 | 0.70 | 0.59 | 0.71 | -0.05 | -6.67% | 74 | 395 | 17.75% |
| MCD240705C00270000 | 2024-06-17 9:50AM EDT | 270.00 | 0.39 | 0.31 | 0.39 | +0.04 | +11.43% | 1 | 3,639 | 19.39% |
| MCD240705C00275000 | 2024-06-14 1:31PM EDT | 275.00 | 0.23 | 0.17 | 0.25 | 0.00 | - | 2 | 322 | 21.41% |
| MCD240705C00280000 | 2024-06-17 10:16AM EDT | 280.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 2 | 90 | 24.10% |
| MCD240705C00285000 | 2024-06-13 1:22PM EDT | 285.00 | 0.08 | 0.09 | 0.20 | -0.03 | -27.27% | 10 | 33 | 27.54% |
| MCD240705C00290000 | 2024-06-10 9:30AM EDT | 290.00 | 0.72 | 0.02 | 1.15 | 0.00 | - | - | 1 | 44.26% |
| MCD240705C00295000 | 2024-06-04 2:49PM EDT | 295.00 | 0.25 | 0.01 | 0.34 | 0.00 | - | 12 | 12 | 37.26% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705P00210000 | 2024-06-12 11:42AM EDT | 210.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 53.42% |
| MCD240705P00215000 | 2024-06-17 12:46PM EDT | 215.00 | 0.10 | 0.05 | 0.31 | -0.14 | -58.33% | 10 | 2 | 40.14% |
| MCD240705P00220000 | 2024-06-17 12:08PM EDT | 220.00 | 0.14 | 0.03 | 0.51 | -0.02 | -12.50% | 1 | 2 | 39.11% |
| MCD240705P00225000 | 2024-06-10 1:13PM EDT | 225.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 40.13% |
| MCD240705P00230000 | 2024-06-13 12:11PM EDT | 230.00 | 0.25 | 0.16 | 0.36 | 0.00 | - | 1 | 5 | 26.86% |
| MCD240705P00235000 | 2024-06-14 3:46PM EDT | 235.00 | 0.24 | 0.25 | 0.30 | -0.09 | -27.27% | 4 | 79 | 21.14% |
| MCD240705P00240000 | 2024-06-17 11:22AM EDT | 240.00 | 0.43 | 0.43 | 0.48 | -0.04 | -8.51% | 12 | 71 | 18.41% |
| MCD240705P00245000 | 2024-06-17 11:23AM EDT | 245.00 | 0.81 | 0.87 | 0.93 | -0.21 | -20.59% | 2 | 519 | 16.35% |
| MCD240705P00250000 | 2024-06-17 1:13PM EDT | 250.00 | 1.98 | 1.88 | 2.00 | +0.03 | +1.54% | 23 | 195 | 14.96% |
| MCD240705P00255000 | 2024-06-17 1:13PM EDT | 255.00 | 4.04 | 3.95 | 4.15 | -0.11 | -2.65% | 1 | 103 | 14.15% |
| MCD240705P00260000 | 2024-06-17 9:42AM EDT | 260.00 | 7.63 | 7.15 | 7.65 | -0.77 | -9.17% | 1 | 123 | 14.32% |
| MCD240705P00265000 | 2024-06-14 10:53AM EDT | 265.00 | 13.93 | 10.90 | 12.70 | 0.00 | - | 1 | 16 | 20.40% |
| MCD240705P00270000 | 2024-06-17 11:17AM EDT | 270.00 | 15.90 | 15.40 | 17.80 | -0.68 | -4.10% | 1 | 5 | 26.37% |
| MCD240705P00275000 | 2024-06-17 12:23PM EDT | 275.00 | 21.15 | 20.10 | 22.20 | +7.51 | +55.06% | 1 | 0 | 25.76% |
| MCD240705P00280000 | 2024-06-14 12:28PM EDT | 280.00 | 27.30 | 25.05 | 27.55 | 0.00 | - | 21 | 1 | 33.64% |
| MCD240705P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.32 | 29.55 | 33.25 | 0.00 | - | 1 | 0 | 44.19% |
© 2024 Yahoo. All rights reserved.