UK markets open in 1 hour 30 minutes
NIKKEI 225
38,343.79 -61.87 (-0.16%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,295.90 -7.00 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,083.51 -2,750.38 (-5.41%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00145000 | 2024-03-12 3:21PM EDT | 145.00 | 152.31 | 123.25 | 127.25 | 0.00 | - | - | 1 | 0.00% |
| MCD240920C00150000 | 2024-01-05 2:44PM EDT | 150.00 | 140.95 | 146.75 | 150.05 | 0.00 | - | 2 | 1 | 141.82% |
| MCD240920C00180000 | 2024-04-05 10:55AM EDT | 180.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00200000 | 2024-03-18 3:37PM EDT | 200.00 | 82.64 | 71.15 | 74.80 | 0.00 | - | - | 1 | 34.85% |
| MCD240920C00210000 | 2023-11-21 12:34PM EDT | 210.00 | 75.49 | 86.10 | 88.30 | 0.00 | - | - | 328 | 83.33% |
| MCD240920C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00225000 | 2024-04-30 10:58AM EDT | 225.00 | 54.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240920C00230000 | 2024-04-01 10:42AM EDT | 230.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00235000 | 2024-04-17 2:24PM EDT | 235.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 245.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00250000 | 2024-04-30 1:49PM EDT | 250.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920C00255000 | 2024-04-19 2:46PM EDT | 255.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00260000 | 2024-04-25 1:05PM EDT | 260.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920C00265000 | 2024-04-30 3:19PM EDT | 265.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240920C00270000 | 2024-04-30 3:58PM EDT | 270.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MCD240920C00275000 | 2024-04-30 3:31PM EDT | 275.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| MCD240920C00280000 | 2024-04-30 2:13PM EDT | 280.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| MCD240920C00285000 | 2024-04-30 3:02PM EDT | 285.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| MCD240920C00290000 | 2024-04-30 3:46PM EDT | 290.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MCD240920C00295000 | 2024-04-30 12:34PM EDT | 295.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MCD240920C00300000 | 2024-04-30 3:25PM EDT | 300.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MCD240920C00305000 | 2024-04-30 11:21AM EDT | 305.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MCD240920C00310000 | 2024-04-30 1:15PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MCD240920C00315000 | 2024-04-30 10:16AM EDT | 315.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00320000 | 2024-04-30 10:35AM EDT | 320.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCD240920C00325000 | 2024-04-30 9:37AM EDT | 325.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCD240920C00330000 | 2024-04-30 9:33AM EDT | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCD240920C00335000 | 2024-04-29 9:48AM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240920C00345000 | 2024-04-26 10:47AM EDT | 345.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00350000 | 2024-04-26 10:41AM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00355000 | 2024-04-29 9:45AM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD240920C00360000 | 2024-04-26 9:47AM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MCD240920C00365000 | 2024-04-29 9:46AM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00370000 | 2024-04-22 1:34PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00375000 | 2024-04-19 9:43AM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00380000 | 2024-04-19 9:44AM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00385000 | 2024-04-19 1:13PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00390000 | 2024-04-04 10:11AM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00400000 | 2024-04-01 3:30PM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920C00410000 | 2024-03-06 2:57PM EDT | 410.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 3 | 15 | 34.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00145000 | 2023-11-30 2:41PM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.54% |
| MCD240920P00150000 | 2024-04-18 11:48AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240920P00155000 | 2024-02-15 4:21PM EDT | 155.00 | 0.14 | 0.00 | 1.71 | 0.00 | - | 4 | 6 | 56.80% |
| MCD240920P00160000 | 2024-04-17 12:21PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00165000 | 2024-04-22 11:07AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240920P00170000 | 2024-04-17 11:47AM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00175000 | 2024-04-26 12:37PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 12.50% |
| MCD240920P00180000 | 2024-04-17 12:27PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00185000 | 2024-04-22 11:37AM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00190000 | 2024-04-25 9:49AM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00195000 | 2024-04-25 9:46AM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240920P00200000 | 2024-04-30 10:00AM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCD240920P00205000 | 2024-04-11 11:43AM EDT | 205.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MCD240920P00210000 | 2024-04-17 12:07PM EDT | 210.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD240920P00215000 | 2024-04-22 2:47PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240920P00220000 | 2024-04-30 10:52AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MCD240920P00225000 | 2024-04-30 2:57PM EDT | 225.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MCD240920P00230000 | 2024-04-30 10:13AM EDT | 230.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MCD240920P00235000 | 2024-04-30 10:21AM EDT | 235.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MCD240920P00240000 | 2024-04-30 3:39PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
| MCD240920P00245000 | 2024-04-30 3:41PM EDT | 245.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCD240920P00250000 | 2024-04-30 3:47PM EDT | 250.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| MCD240920P00255000 | 2024-04-30 2:19PM EDT | 255.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MCD240920P00260000 | 2024-04-30 2:47PM EDT | 260.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MCD240920P00265000 | 2024-04-30 3:28PM EDT | 265.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| MCD240920P00270000 | 2024-04-30 1:56PM EDT | 270.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| MCD240920P00275000 | 2024-04-30 3:52PM EDT | 275.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCD240920P00280000 | 2024-04-30 1:55PM EDT | 280.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240920P00285000 | 2024-04-30 10:00AM EDT | 285.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 290.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240920P00295000 | 2024-04-29 10:02AM EDT | 295.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240920P00300000 | 2024-04-30 11:05AM EDT | 300.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 305.00 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 26.22% |
| MCD240920P00310000 | 2024-03-15 9:32AM EDT | 310.00 | 27.15 | 40.90 | 44.60 | 0.00 | - | 1 | 0 | 29.20% |
| MCD240920P00315000 | 2024-02-26 2:08PM EDT | 315.00 | 21.52 | 31.85 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240920P00320000 | 2024-04-29 2:19PM EDT | 320.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240920P00325000 | 2024-03-04 11:23AM EDT | 325.00 | 36.00 | 47.60 | 51.60 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00330000 | 2024-03-15 3:32PM EDT | 330.00 | 51.05 | 61.25 | 64.60 | 0.00 | - | 1 | 0 | 36.23% |
| MCD240920P00335000 | 2024-01-12 2:26PM EDT | 335.00 | 41.15 | 44.65 | 48.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.