UK markets close in 3 hours 30 minutes

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.90+3.28 (+1.43%)
At close: 4:00PM EDT
233.10 +0.20 (0.09%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD210625C001900002021-05-27 3:52PM EDT190.0044.000.000.000.00--00.00%
MCD210625C002100002021-06-21 10:23AM EDT210.0021.600.000.000.00-670.00%
MCD210625C002200002021-06-21 1:45PM EDT220.0013.000.000.000.00-5240.00%
MCD210625C002225002021-06-21 9:30AM EDT222.508.500.000.000.00-110.00%
MCD210625C002250002021-06-21 1:40PM EDT225.007.600.000.000.00-20190.00%
MCD210625C002275002021-06-21 2:08PM EDT227.505.800.000.000.00-22250.00%
MCD210625C002300002021-06-21 3:39PM EDT230.003.680.000.000.00-2633220.00%
MCD210625C002325002021-06-21 3:59PM EDT232.501.750.000.000.00-1,2723,2930.00%
MCD210625C002350002021-06-21 3:54PM EDT235.000.670.000.000.00-6868723.13%
MCD210625C002375002021-06-21 3:53PM EDT237.500.200.000.000.00-3244,7586.25%
MCD210625C002400002021-06-21 3:22PM EDT240.000.070.000.000.00-1484256.25%
MCD210625C002425002021-06-21 3:49PM EDT242.500.030.000.000.00-6228712.50%
MCD210625C002450002021-06-21 2:58PM EDT245.000.020.000.000.00-1215512.50%
MCD210625C002475002021-06-21 3:32PM EDT247.500.030.000.000.00-75912.50%
MCD210625C002500002021-06-21 1:55PM EDT250.000.020.000.000.00-28212.50%
MCD210625C002525002021-06-16 1:40PM EDT252.500.050.000.000.00-2212.50%
MCD210625C002550002021-06-16 2:40PM EDT255.000.050.000.000.00-153225.00%
MCD210625C002575002021-05-18 9:45AM EDT257.500.400.000.000.00-2225.00%
MCD210625C002600002021-06-02 12:20PM EDT260.000.020.000.000.00-112125.00%
MCD210625C002625002021-06-07 1:00PM EDT262.500.010.000.000.00-1125.00%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD210625P001450002021-06-01 1:11PM EDT145.000.080.000.000.00--250.00%
MCD210625P001550002021-05-24 11:00AM EDT155.000.010.000.000.00--150.00%
MCD210625P001750002021-05-25 3:55PM EDT175.000.260.000.000.00--150.00%
MCD210625P001800002021-05-19 10:09AM EDT180.000.290.000.660.00--10131.25%
MCD210625P001850002021-05-28 2:50PM EDT185.000.100.000.000.00-1350.00%
MCD210625P001900002021-06-18 11:10AM EDT190.000.050.000.000.00-13416650.00%
MCD210625P001950002021-06-18 2:55PM EDT195.000.060.000.000.00-14450.00%
MCD210625P002000002021-06-21 10:20AM EDT200.000.030.000.000.00-104925.00%
MCD210625P002025002021-06-18 2:28PM EDT202.500.090.000.000.00-2725.00%
MCD210625P002050002021-06-21 2:36PM EDT205.000.030.000.000.00-12125.00%
MCD210625P002075002021-06-21 12:04PM EDT207.500.050.000.000.00-16025.00%
MCD210625P002100002021-06-21 3:39PM EDT210.000.050.000.000.00-439625.00%
MCD210625P002125002021-06-21 3:32PM EDT212.500.060.000.000.00-174725.00%
MCD210625P002150002021-06-21 12:07PM EDT215.000.080.000.000.00-13317012.50%
MCD210625P002175002021-06-21 3:23PM EDT217.500.080.000.000.00-766212.50%
MCD210625P002200002021-06-21 3:59PM EDT220.000.120.000.000.00-3818112.50%
MCD210625P002225002021-06-21 3:32PM EDT222.500.130.000.000.00-441,22412.50%
MCD210625P002250002021-06-21 3:45PM EDT225.000.200.000.000.00-1,0406296.25%
MCD210625P002275002021-06-21 3:45PM EDT227.500.300.000.000.00-8639136.25%
MCD210625P002300002021-06-21 3:55PM EDT230.000.580.000.000.00-2417113.13%
MCD210625P002325002021-06-21 3:59PM EDT232.501.210.000.000.00-1094190.39%
MCD210625P002350002021-06-21 3:38PM EDT235.002.570.000.000.00-342750.00%
MCD210625P002375002021-06-21 3:38PM EDT237.504.630.000.000.00-20820.00%
MCD210625P002400002021-06-18 3:47PM EDT240.009.900.000.000.00-4130.00%
MCD210625P002425002021-06-15 3:35PM EDT242.506.830.000.000.00-120.00%
MCD210625P002800002021-06-10 10:18AM EDT280.0045.600.000.000.00-200.00%