UK markets open in 3 hours 40 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,297.60 -5.30 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,060.48 -2,907.41 (-5.70%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 225.00 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 86.11% |
| MCD240719C00230000 | 2024-04-26 12:24PM EDT | 230.00 | 47.50 | 43.35 | 45.15 | +0.49 | +1.04% | 10 | 4 | 30.97% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 235.00 | 34.58 | 38.45 | 40.35 | 0.00 | - | 2 | 9 | 28.89% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 240.00 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 34.02% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 245.00 | 26.35 | 29.10 | 30.95 | 0.00 | - | 12 | 56 | 25.03% |
| MCD240719C00250000 | 2024-04-26 9:30AM EDT | 250.00 | 17.70 | 25.15 | 26.35 | -8.60 | -32.70% | 4 | 134 | 23.11% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 255.00 | 22.70 | 20.25 | 21.90 | 0.00 | - | 2 | 170 | 21.31% |
| MCD240719C00260000 | 2024-04-29 3:55PM EDT | 260.00 | 18.50 | 16.40 | 17.75 | 0.00 | - | 1 | 140 | 19.87% |
| MCD240719C00265000 | 2024-04-30 10:43AM EDT | 265.00 | 15.30 | 12.65 | 13.95 | +0.84 | +5.81% | 23 | 1,042 | 18.68% |
| MCD240719C00270000 | 2024-04-30 2:22PM EDT | 270.00 | 10.80 | 10.15 | 10.45 | -0.75 | -6.49% | 138 | 267 | 17.44% |
| MCD240719C00275000 | 2024-04-30 3:53PM EDT | 275.00 | 7.44 | 7.35 | 7.55 | -1.36 | -15.45% | 213 | 1,063 | 16.60% |
| MCD240719C00280000 | 2024-04-30 3:55PM EDT | 280.00 | 5.15 | 5.05 | 5.25 | -1.10 | -17.60% | 127 | 614 | 16.01% |
| MCD240719C00285000 | 2024-04-30 11:56AM EDT | 285.00 | 3.44 | 3.30 | 3.50 | -0.86 | -20.00% | 109 | 562 | 15.58% |
| MCD240719C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 2.22 | 1.90 | 2.22 | -0.63 | -22.11% | 645 | 899 | 15.21% |
| MCD240719C00295000 | 2024-04-30 1:52PM EDT | 295.00 | 1.44 | 1.26 | 1.43 | -0.44 | -23.40% | 163 | 763 | 15.23% |
| MCD240719C00300000 | 2024-04-30 2:50PM EDT | 300.00 | 0.73 | 0.74 | 0.87 | -0.44 | -37.61% | 57 | 2,086 | 15.14% |
| MCD240719C00305000 | 2024-04-30 1:52PM EDT | 305.00 | 0.53 | 0.46 | 0.53 | -0.17 | -24.29% | 5 | 387 | 15.20% |
| MCD240719C00310000 | 2024-04-26 1:29PM EDT | 310.00 | 0.50 | 0.14 | 0.41 | 0.00 | - | 4 | 469 | 16.05% |
| MCD240719C00315000 | 2024-04-30 10:23AM EDT | 315.00 | 0.28 | 0.08 | 0.31 | -0.01 | -3.45% | 3 | 347 | 16.75% |
| MCD240719C00320000 | 2024-04-30 10:41AM EDT | 320.00 | 0.19 | 0.04 | 0.25 | +0.02 | +11.76% | 5 | 125 | 17.58% |
| MCD240719C00325000 | 2024-04-30 10:21AM EDT | 325.00 | 0.12 | 0.03 | 0.25 | +0.02 | +20.00% | 2 | 387 | 18.99% |
| MCD240719C00330000 | 2024-04-26 1:31PM EDT | 330.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 138 | 18.85% |
| MCD240719C00335000 | 2024-04-29 2:58PM EDT | 335.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 46 | 21.68% |
| MCD240719C00340000 | 2024-04-15 9:53AM EDT | 340.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 23 | 23.39% |
| MCD240719C00345000 | 2024-04-11 10:07AM EDT | 345.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 23.29% |
| MCD240719C00350000 | 2024-04-04 10:21AM EDT | 350.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 25.46% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 26.69% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 27.86% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 1.76 | 0.00 | - | 2 | 23 | 41.21% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 28.81% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 31.25% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 36.11% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 31.74% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 45.44% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 36.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 52.73% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 16 | 51.56% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 47.66% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 51.07% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 69.64% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 52.00% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 62.57% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 45.56% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 44.09% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 24 | 41.60% |
| MCD240719P00185000 | 2024-04-22 11:34AM EDT | 185.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 29 | 39.19% |
| MCD240719P00190000 | 2024-04-29 9:43AM EDT | 190.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 2 | 38 | 36.82% |
| MCD240719P00195000 | 2024-04-19 9:37AM EDT | 195.00 | 0.22 | 0.03 | 0.25 | 0.00 | - | 2 | 33 | 34.47% |
| MCD240719P00200000 | 2024-04-30 9:36AM EDT | 200.00 | 0.14 | 0.04 | 0.22 | +0.02 | +16.67% | 4 | 40 | 31.59% |
| MCD240719P00205000 | 2024-04-26 10:35AM EDT | 205.00 | 0.18 | 0.06 | 0.25 | 0.00 | - | 2 | 18 | 29.96% |
| MCD240719P00210000 | 2024-04-29 2:59PM EDT | 210.00 | 0.21 | 0.07 | 0.32 | -0.02 | -8.70% | 10 | 37 | 28.88% |
| MCD240719P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.28 | 0.10 | 0.29 | 0.00 | - | 2 | 21 | 26.22% |
| MCD240719P00220000 | 2024-04-30 1:49PM EDT | 220.00 | 0.25 | 0.13 | 0.35 | -0.16 | -39.02% | 10 | 227 | 24.83% |
| MCD240719P00225000 | 2024-04-30 10:45AM EDT | 225.00 | 0.30 | 0.16 | 0.50 | -0.15 | -33.33% | 10 | 40 | 24.17% |
| MCD240719P00230000 | 2024-04-30 9:38AM EDT | 230.00 | 0.55 | 0.21 | 0.59 | +0.01 | +1.85% | 7 | 61 | 22.63% |
| MCD240719P00235000 | 2024-04-30 3:33PM EDT | 235.00 | 0.57 | 0.57 | 0.68 | -0.15 | -20.83% | 13 | 58 | 20.96% |
| MCD240719P00240000 | 2024-04-30 10:16AM EDT | 240.00 | 0.83 | 0.77 | 0.86 | -0.11 | -11.70% | 16 | 214 | 19.65% |
| MCD240719P00245000 | 2024-04-30 1:13PM EDT | 245.00 | 0.99 | 1.01 | 1.12 | -0.29 | -22.66% | 19 | 91 | 18.46% |
| MCD240719P00250000 | 2024-04-30 3:13PM EDT | 250.00 | 1.35 | 1.29 | 1.51 | -0.47 | -25.82% | 57 | 595 | 17.40% |
| MCD240719P00255000 | 2024-04-30 12:40PM EDT | 255.00 | 1.96 | 1.97 | 2.14 | -0.50 | -20.33% | 36 | 270 | 16.61% |
| MCD240719P00260000 | 2024-04-30 3:48PM EDT | 260.00 | 2.77 | 2.73 | 2.91 | -0.58 | -17.31% | 745 | 1,070 | 15.57% |
| MCD240719P00265000 | 2024-04-30 1:14PM EDT | 265.00 | 3.85 | 3.95 | 4.20 | -0.77 | -16.67% | 242 | 868 | 15.03% |
| MCD240719P00270000 | 2024-04-30 3:56PM EDT | 270.00 | 5.60 | 5.60 | 5.80 | -0.91 | -13.98% | 42 | 493 | 14.24% |
| MCD240719P00275000 | 2024-04-30 3:36PM EDT | 275.00 | 7.70 | 7.90 | 8.10 | -1.00 | -11.49% | 32 | 548 | 13.84% |
| MCD240719P00280000 | 2024-04-30 12:41PM EDT | 280.00 | 10.57 | 10.55 | 11.10 | -0.83 | -7.28% | 23 | 683 | 13.72% |
| MCD240719P00285000 | 2024-04-29 1:23PM EDT | 285.00 | 14.78 | 13.95 | 14.55 | 0.00 | - | 1 | 407 | 13.46% |
| MCD240719P00290000 | 2024-04-29 3:11PM EDT | 290.00 | 18.74 | 16.45 | 18.70 | 0.00 | - | 2 | 311 | 13.88% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 295.00 | 28.00 | 20.75 | 23.15 | 0.00 | - | 3 | 251 | 14.41% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 300.00 | 21.55 | 25.35 | 27.85 | 0.00 | - | 1 | 7 | 15.26% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 27.46% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 41.52% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.