McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240726C00230000 | 2024-06-18 10:54AM EDT | 230.00 | 25.15 | 25.85 | 29.35 | 0.00 | - | - | 1 | 44.91% |
| MCD240726C00245000 | 2024-06-26 10:33AM EDT | 245.00 | 13.15 | 11.70 | 14.35 | 0.00 | - | 6 | 13 | 27.24% |
| MCD240726C00250000 | 2024-06-28 10:16AM EDT | 250.00 | 10.99 | 8.90 | 9.45 | +0.24 | +2.23% | 30 | 33 | 21.16% |
| MCD240726C00255000 | 2024-06-27 11:04AM EDT | 255.00 | 6.78 | 5.05 | 5.90 | 0.00 | - | 3 | 127 | 18.85% |
| MCD240726C00260000 | 2024-06-28 11:39AM EDT | 260.00 | 3.35 | 2.99 | 3.50 | -1.15 | -25.56% | 20 | 222 | 18.21% |
| MCD240726C00265000 | 2024-06-28 10:42AM EDT | 265.00 | 1.80 | 1.42 | 1.91 | -0.36 | -16.67% | 7 | 310 | 17.90% |
| MCD240726C00270000 | 2024-06-28 11:37AM EDT | 270.00 | 0.91 | 0.73 | 0.99 | -0.31 | -25.41% | 12 | 952 | 17.93% |
| MCD240726C00275000 | 2024-06-28 11:27AM EDT | 275.00 | 0.49 | 0.36 | 0.57 | -0.12 | -19.67% | 2 | 180 | 18.81% |
| MCD240726C00280000 | 2024-06-27 1:46PM EDT | 280.00 | 0.38 | 0.16 | 0.38 | 0.00 | - | 6 | 50 | 20.29% |
| MCD240726C00285000 | 2024-06-27 1:28PM EDT | 285.00 | 0.27 | 0.01 | 0.60 | 0.00 | - | 32 | 73 | 25.76% |
| MCD240726C00290000 | 2024-06-25 9:30AM EDT | 290.00 | 0.11 | 0.03 | 0.50 | 0.00 | - | 1 | 11 | 27.76% |
| MCD240726C00295000 | 2024-06-21 2:40PM EDT | 295.00 | 0.37 | 0.01 | 1.41 | 0.00 | - | 3 | 3 | 39.09% |
| MCD240726C00300000 | 2024-06-26 2:49PM EDT | 300.00 | 0.16 | 0.01 | 1.00 | 0.00 | - | 5 | 9 | 38.92% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240726P00210000 | 2024-06-27 9:30AM EDT | 210.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 34.67% |
| MCD240726P00215000 | 2024-06-11 3:42PM EDT | 215.00 | 0.21 | 0.01 | 1.36 | 0.00 | - | - | 1 | 46.95% |
| MCD240726P00220000 | 2024-06-27 11:54AM EDT | 220.00 | 0.26 | 0.01 | 1.38 | 0.00 | - | 1 | 2 | 42.36% |
| MCD240726P00225000 | 2024-06-27 11:44AM EDT | 225.00 | 0.23 | 0.04 | 0.75 | 0.00 | - | 1 | 8 | 32.06% |
| MCD240726P00230000 | 2024-06-27 10:10AM EDT | 230.00 | 0.20 | 0.01 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MCD240726P00235000 | 2024-06-27 12:23PM EDT | 235.00 | 0.35 | 0.25 | 0.38 | 0.00 | - | 12 | 32 | 19.85% |
| MCD240726P00240000 | 2024-06-28 11:28AM EDT | 240.00 | 0.54 | 0.40 | 0.62 | 0.00 | - | 1 | 118 | 18.06% |
| MCD240726P00245000 | 2024-06-28 10:05AM EDT | 245.00 | 0.71 | 0.83 | 1.13 | -0.16 | -18.39% | 2 | 206 | 16.74% |
| MCD240726P00250000 | 2024-06-28 11:30AM EDT | 250.00 | 1.81 | 1.80 | 2.10 | +0.04 | +2.26% | 54 | 275 | 15.66% |
| MCD240726P00255000 | 2024-06-28 10:07AM EDT | 255.00 | 2.69 | 2.92 | 3.80 | -0.57 | -17.48% | 4 | 179 | 14.81% |
| MCD240726P00260000 | 2024-06-28 10:24AM EDT | 260.00 | 4.72 | 5.95 | 6.45 | -0.75 | -13.71% | 3 | 33 | 14.15% |
| MCD240726P00265000 | 2024-06-27 2:39PM EDT | 265.00 | 9.03 | 9.20 | 10.25 | 0.00 | - | 1 | 32 | 14.61% |
| MCD240726P00270000 | 2024-06-17 12:32PM EDT | 270.00 | 15.83 | 12.85 | 14.50 | 0.00 | - | 2 | 8 | 14.19% |
| MCD240726P00275000 | 2024-06-26 1:03PM EDT | 275.00 | 17.77 | 16.95 | 19.90 | 0.00 | - | 2 | 0 | 20.90% |
| MCD240726P00280000 | 2024-06-20 10:14AM EDT | 280.00 | 27.30 | 21.80 | 24.25 | 0.00 | - | 2 | 1 | 17.73% |
| MCD240726P00290000 | 2024-06-17 9:58AM EDT | 290.00 | 35.90 | 31.80 | 34.70 | 0.00 | - | - | 1 | 29.32% |
| MCD240726P00305000 | 2024-06-17 12:21PM EDT | 305.00 | 51.13 | 46.55 | 49.85 | 0.00 | - | - | 0 | 39.80% |
© 2024 Yahoo. All rights reserved.