McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240712C00210000 | 2024-06-03 9:39AM EDT | 210.00 | 48.33 | 45.50 | 48.10 | 0.00 | - | 1 | 1 | 75.46% |
| MCD240712C00220000 | 2024-06-18 11:21AM EDT | 220.00 | 32.58 | 35.30 | 38.30 | 0.00 | - | 1 | 0 | 61.60% |
| MCD240712C00235000 | 2024-06-26 9:46AM EDT | 235.00 | 20.80 | 20.30 | 22.75 | 0.00 | - | 10 | 8 | 48.06% |
| MCD240712C00240000 | 2024-06-24 9:47AM EDT | 240.00 | 20.00 | 15.60 | 17.30 | 0.00 | - | 30 | 45 | 37.21% |
| MCD240712C00245000 | 2024-06-24 10:18AM EDT | 245.00 | 16.50 | 11.35 | 11.70 | 0.00 | - | 1 | 10 | 25.51% |
| MCD240712C00250000 | 2024-06-27 9:53AM EDT | 250.00 | 9.12 | 6.40 | 7.45 | 0.00 | - | 1 | 22 | 21.78% |
| MCD240712C00255000 | 2024-06-28 12:07PM EDT | 255.00 | 3.95 | 3.70 | 3.95 | -1.83 | -31.66% | 11 | 162 | 18.93% |
| MCD240712C00260000 | 2024-06-28 12:05PM EDT | 260.00 | 1.76 | 1.65 | 1.85 | -1.16 | -39.73% | 207 | 350 | 18.30% |
| MCD240712C00265000 | 2024-06-28 12:00PM EDT | 265.00 | 0.72 | 0.61 | 0.71 | -0.31 | -30.10% | 14 | 310 | 17.87% |
| MCD240712C00270000 | 2024-06-28 11:57AM EDT | 270.00 | 0.31 | 0.25 | 0.33 | -0.19 | -38.00% | 218 | 273 | 19.21% |
| MCD240712C00275000 | 2024-06-27 9:30AM EDT | 275.00 | 0.31 | 0.11 | 0.23 | 0.00 | - | 1 | 338 | 22.12% |
| MCD240712C00280000 | 2024-06-24 11:29AM EDT | 280.00 | 0.29 | 0.01 | 1.40 | 0.00 | - | 4 | 148 | 40.45% |
| MCD240712C00285000 | 2024-06-26 11:08AM EDT | 285.00 | 0.13 | 0.01 | 0.33 | 0.00 | - | 34 | 57 | 32.32% |
| MCD240712C00290000 | 2024-06-26 12:01PM EDT | 290.00 | 0.13 | 0.02 | 0.31 | 0.00 | - | 36 | 56 | 35.89% |
| MCD240712C00295000 | 2024-06-21 2:58PM EDT | 295.00 | 0.05 | 0.02 | 1.34 | 0.00 | - | 5 | 10 | 54.57% |
| MCD240712C00300000 | 2024-06-03 9:39AM EDT | 300.00 | 0.76 | 0.01 | 1.54 | 0.00 | - | 1 | 1 | 51.90% |
| MCD240712C00315000 | 2024-06-20 10:29AM EDT | 315.00 | 0.10 | 0.01 | 0.70 | 0.00 | - | - | 1 | 54.98% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240712P00200000 | 2024-06-27 11:58AM EDT | 200.00 | 0.02 | 0.01 | 1.30 | 0.00 | - | 1 | 8 | 72.07% |
| MCD240712P00205000 | 2024-06-18 3:42PM EDT | 205.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | - | 1 | 50.68% |
| MCD240712P00210000 | 2024-06-18 3:41PM EDT | 210.00 | 0.15 | 0.01 | 2.16 | 0.00 | - | - | 0 | 67.19% |
| MCD240712P00215000 | 2024-06-24 3:38PM EDT | 215.00 | 0.10 | 0.01 | 2.12 | 0.00 | - | 1 | 2 | 60.50% |
| MCD240712P00220000 | 2024-06-25 3:35PM EDT | 220.00 | 0.10 | 0.01 | 1.33 | 0.00 | - | 1 | 3 | 57.40% |
| MCD240712P00225000 | 2024-06-14 11:42AM EDT | 225.00 | 0.31 | 0.01 | 1.34 | 0.00 | - | 3 | 3 | 50.90% |
| MCD240712P00230000 | 2024-06-21 1:12PM EDT | 230.00 | 0.17 | 0.01 | 1.30 | 0.00 | - | 4 | 17 | 43.87% |
| MCD240712P00235000 | 2024-06-26 11:45AM EDT | 235.00 | 0.15 | 0.11 | 0.20 | +0.01 | +7.14% | 10 | 30 | 23.44% |
| MCD240712P00240000 | 2024-06-27 3:53PM EDT | 240.00 | 0.16 | 0.22 | 0.28 | 0.00 | - | 3 | 492 | 19.83% |
| MCD240712P00245000 | 2024-06-28 11:48AM EDT | 245.00 | 0.49 | 0.47 | 0.53 | +0.16 | +48.48% | 10 | 151 | 17.16% |
| MCD240712P00250000 | 2024-06-28 11:48AM EDT | 250.00 | 1.14 | 1.13 | 1.20 | +0.24 | +26.67% | 23 | 210 | 15.20% |
| MCD240712P00255000 | 2024-06-28 12:01PM EDT | 255.00 | 2.73 | 2.69 | 2.96 | +0.78 | +40.00% | 53 | 133 | 14.57% |
| MCD240712P00260000 | 2024-06-28 11:40AM EDT | 260.00 | 4.89 | 5.55 | 6.90 | +0.50 | +11.39% | 1 | 88 | 19.07% |
| MCD240712P00265000 | 2024-06-28 11:40AM EDT | 265.00 | 8.86 | 9.55 | 10.20 | +0.86 | +10.75% | 1 | 26 | 13.82% |
| MCD240712P00270000 | 2024-06-28 10:06AM EDT | 270.00 | 11.30 | 13.30 | 14.85 | -1.44 | -11.30% | 9 | 29 | 0.00% |
| MCD240712P00275000 | 2024-06-21 11:20AM EDT | 275.00 | 16.22 | 17.85 | 20.15 | 0.00 | - | 3 | 0 | 22.32% |
| MCD240712P00280000 | 2024-06-27 2:45PM EDT | 280.00 | 21.20 | 22.70 | 25.40 | 0.00 | - | 28 | 10 | 30.71% |
| MCD240712P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.28 | 27.30 | 30.05 | 0.00 | - | 1 | 0 | 27.83% |
| MCD240712P00290000 | 2024-06-17 9:59AM EDT | 290.00 | 36.00 | 32.40 | 35.35 | 0.00 | - | - | 0 | 38.43% |
| MCD240712P00300000 | 2024-06-11 1:30PM EDT | 300.00 | 45.99 | 42.45 | 45.15 | 0.00 | - | - | 0 | 41.55% |
| MCD240712P00305000 | 2024-06-06 2:03PM EDT | 305.00 | 44.48 | 47.25 | 50.00 | 0.00 | - | - | 0 | 39.06% |
| MCD240712P00370000 | 2024-06-11 1:30PM EDT | 370.00 | 116.02 | 112.40 | 115.35 | 0.00 | - | - | 0 | 90.43% |
© 2024 Yahoo. All rights reserved.