McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816C00230000 | 2024-05-31 1:11PM EDT | 230.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| MCD240816C00235000 | 2024-05-31 9:57AM EDT | 235.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MCD240816C00240000 | 2024-05-31 2:38PM EDT | 240.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MCD240816C00245000 | 2024-05-31 3:56PM EDT | 245.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MCD240816C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 14 | 126 | 0.00% |
| MCD240816C00255000 | 2024-05-31 3:59PM EDT | 255.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 77 | 409 | 0.00% |
| MCD240816C00260000 | 2024-05-31 3:53PM EDT | 260.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 78 | 316 | 0.20% |
| MCD240816C00265000 | 2024-05-31 3:59PM EDT | 265.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 76 | 260 | 1.56% |
| MCD240816C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 219 | 414 | 1.56% |
| MCD240816C00275000 | 2024-05-31 3:56PM EDT | 275.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 182 | 281 | 3.13% |
| MCD240816C00280000 | 2024-05-31 3:59PM EDT | 280.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 98 | 414 | 3.13% |
| MCD240816C00285000 | 2024-05-31 3:33PM EDT | 285.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 137 | 339 | 6.25% |
| MCD240816C00290000 | 2024-05-31 3:56PM EDT | 290.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 39 | 89 | 6.25% |
| MCD240816C00295000 | 2024-05-31 2:48PM EDT | 295.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| MCD240816C00300000 | 2024-05-31 12:35PM EDT | 300.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 6.25% |
| MCD240816C00305000 | 2024-05-30 10:40AM EDT | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MCD240816C00310000 | 2024-05-30 1:16PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MCD240816C00315000 | 2024-05-31 10:32AM EDT | 315.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD240816C00320000 | 2024-05-30 1:48PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MCD240816C00325000 | 2024-05-30 1:49PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240816C00330000 | 2024-05-30 1:50PM EDT | 330.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240816C00335000 | 2024-05-30 1:51PM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816P00200000 | 2024-05-31 12:32PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| MCD240816P00205000 | 2024-05-29 11:12AM EDT | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MCD240816P00210000 | 2024-05-28 3:58PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| MCD240816P00220000 | 2024-05-31 10:43AM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| MCD240816P00225000 | 2024-05-31 3:59PM EDT | 225.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 6.25% |
| MCD240816P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 6.25% |
| MCD240816P00235000 | 2024-05-31 10:16AM EDT | 235.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| MCD240816P00240000 | 2024-05-31 3:53PM EDT | 240.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 24 | 77 | 3.13% |
| MCD240816P00245000 | 2024-05-31 3:53PM EDT | 245.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 3.13% |
| MCD240816P00250000 | 2024-05-31 3:43PM EDT | 250.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 32 | 160 | 1.56% |
| MCD240816P00255000 | 2024-05-31 3:02PM EDT | 255.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 125 | 0.78% |
| MCD240816P00260000 | 2024-05-31 2:44PM EDT | 260.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 36 | 119 | 0.00% |
| MCD240816P00265000 | 2024-05-31 12:24PM EDT | 265.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 11 | 244 | 0.00% |
| MCD240816P00270000 | 2024-05-31 3:02PM EDT | 270.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 20 | 168 | 0.00% |
| MCD240816P00275000 | 2024-05-31 3:42PM EDT | 275.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 0.00% |
| MCD240816P00280000 | 2024-05-31 1:29PM EDT | 280.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MCD240816P00285000 | 2024-05-31 10:31AM EDT | 285.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| MCD240816P00290000 | 2024-05-21 3:24PM EDT | 290.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.