McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00180000 | 2024-04-08 10:05AM EDT | 180.00 | 87.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCD240426C00240000 | 2024-04-04 3:14PM EDT | 240.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| MCD240426C00250000 | 2024-04-23 12:43PM EDT | 250.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240426C00252500 | 2024-04-17 10:25AM EDT | 252.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MCD240426C00255000 | 2024-04-22 3:50PM EDT | 255.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| MCD240426C00257500 | 2024-04-12 3:50PM EDT | 257.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCD240426C00260000 | 2024-04-23 3:04PM EDT | 260.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MCD240426C00262500 | 2024-04-22 10:22AM EDT | 262.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MCD240426C00265000 | 2024-04-23 9:44AM EDT | 265.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MCD240426C00267500 | 2024-04-24 2:53PM EDT | 267.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 0.00% |
| MCD240426C00270000 | 2024-04-24 1:25PM EDT | 270.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 19 | 351 | 0.00% |
| MCD240426C00272500 | 2024-04-24 3:56PM EDT | 272.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 165 | 414 | 0.00% |
| MCD240426C00275000 | 2024-04-24 3:59PM EDT | 275.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 504 | 708 | 0.00% |
| MCD240426C00277500 | 2024-04-24 3:59PM EDT | 277.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 264 | 495 | 0.78% |
| MCD240426C00280000 | 2024-04-24 3:58PM EDT | 280.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 681 | 1,351 | 3.13% |
| MCD240426C00282500 | 2024-04-24 3:58PM EDT | 282.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 422 | 862 | 6.25% |
| MCD240426C00285000 | 2024-04-24 3:00PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 483 | 12.50% |
| MCD240426C00287500 | 2024-04-24 10:40AM EDT | 287.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 12.50% |
| MCD240426C00290000 | 2024-04-24 3:59PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 562 | 12.50% |
| MCD240426C00295000 | 2024-04-23 12:54PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 470 | 25.00% |
| MCD240426C00300000 | 2024-04-24 10:26AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 163 | 25.00% |
| MCD240426C00305000 | 2024-04-24 9:32AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 25.00% |
| MCD240426C00310000 | 2024-04-19 11:09AM EDT | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| MCD240426C00315000 | 2024-03-27 2:58PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| MCD240426C00320000 | 2024-04-11 1:33PM EDT | 320.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| MCD240426C00325000 | 2024-03-13 9:37AM EDT | 325.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 120.22% |
| MCD240426C00330000 | 2024-04-11 1:33PM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00195000 | 2024-04-02 9:30AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MCD240426P00200000 | 2024-03-18 9:32AM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 224.61% |
| MCD240426P00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MCD240426P00220000 | 2024-04-12 9:43AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 50.00% |
| MCD240426P00225000 | 2024-04-15 9:32AM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| MCD240426P00227500 | 2024-04-17 11:55AM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MCD240426P00230000 | 2024-04-23 10:10AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| MCD240426P00232500 | 2024-04-17 11:29AM EDT | 232.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MCD240426P00235000 | 2024-04-18 9:46AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 50.00% |
| MCD240426P00237500 | 2024-04-17 11:31AM EDT | 237.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MCD240426P00240000 | 2024-04-19 3:45PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 50.00% |
| MCD240426P00242500 | 2024-04-18 9:51AM EDT | 242.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MCD240426P00245000 | 2024-04-18 1:57PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 25.00% |
| MCD240426P00247500 | 2024-04-17 9:33AM EDT | 247.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 46 | 25.00% |
| MCD240426P00250000 | 2024-04-24 1:03PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 25.00% |
| MCD240426P00252500 | 2024-04-24 2:40PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 133 | 25.00% |
| MCD240426P00255000 | 2024-04-24 3:41PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 402 | 25.00% |
| MCD240426P00257500 | 2024-04-24 11:13AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,269 | 25.00% |
| MCD240426P00260000 | 2024-04-24 3:18PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 533 | 25.00% |
| MCD240426P00262500 | 2024-04-24 11:06AM EDT | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 272 | 12.50% |
| MCD240426P00265000 | 2024-04-24 2:01PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 444 | 12.50% |
| MCD240426P00267500 | 2024-04-24 3:36PM EDT | 267.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 375 | 12.50% |
| MCD240426P00270000 | 2024-04-24 3:54PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,362 | 1,624 | 6.25% |
| MCD240426P00272500 | 2024-04-24 3:59PM EDT | 272.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 296 | 386 | 6.25% |
| MCD240426P00275000 | 2024-04-24 3:57PM EDT | 275.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 284 | 1,044 | 3.13% |
| MCD240426P00280000 | 2024-04-24 12:05PM EDT | 280.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 19 | 98 | 0.00% |
| MCD240426P00285000 | 2024-04-24 9:30AM EDT | 285.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240426P00290000 | 2024-04-24 2:55PM EDT | 290.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MCD240426P00295000 | 2024-04-17 2:00PM EDT | 295.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MCD240426P00300000 | 2024-04-16 3:50PM EDT | 300.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240426P00305000 | 2024-03-13 11:51AM EDT | 305.00 | 20.80 | 36.15 | 39.65 | 0.00 | - | - | 0 | 242.58% |
© 2024 Yahoo. All rights reserved.