McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00180000 | 2024-05-02 12:16PM EDT | 180.00 | 95.60 | 88.60 | 91.05 | 0.00 | - | 5 | 0 | 446.09% |
| MCD240503C00250000 | 2024-05-01 10:05AM EDT | 250.00 | 22.29 | 19.00 | 21.05 | 0.00 | - | 1 | 2 | 120.07% |
| MCD240503C00252500 | 2024-04-18 9:47AM EDT | 252.50 | 18.40 | 15.95 | 18.60 | 0.00 | - | - | 0 | 110.55% |
| MCD240503C00255000 | 2024-05-01 10:15AM EDT | 255.00 | 17.70 | 13.85 | 16.10 | 0.00 | - | 2 | 24 | 98.93% |
| MCD240503C00260000 | 2024-05-03 12:48PM EDT | 260.00 | 9.55 | 8.85 | 11.30 | -5.83 | -37.91% | 1 | 9 | 80.66% |
| MCD240503C00262500 | 2024-05-01 3:08PM EDT | 262.50 | 12.69 | 6.20 | 8.60 | 0.00 | - | 1 | 11 | 62.45% |
| MCD240503C00265000 | 2024-05-03 11:23AM EDT | 265.00 | 5.00 | 3.45 | 6.10 | -5.43 | -52.06% | 4 | 156 | 49.27% |
| MCD240503C00267500 | 2024-05-03 1:25PM EDT | 267.50 | 2.90 | 1.95 | 3.40 | -5.03 | -63.43% | 238 | 285 | 30.71% |
| MCD240503C00270000 | 2024-05-03 1:27PM EDT | 270.00 | 0.32 | 0.45 | 0.53 | -3.74 | -92.12% | 1,178 | 293 | 7.50% |
| MCD240503C00272500 | 2024-05-03 1:26PM EDT | 272.50 | 0.04 | 0.01 | 0.04 | -1.35 | -97.12% | 784 | 328 | 10.55% |
| MCD240503C00275000 | 2024-05-03 1:25PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | -0.39 | -97.50% | 918 | 1,104 | 16.80% |
| MCD240503C00277500 | 2024-05-03 12:49PM EDT | 277.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 99 | 1,475 | 23.83% |
| MCD240503C00280000 | 2024-05-03 1:21PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | -0.01 | -50.00% | 212 | 2,710 | 30.47% |
| MCD240503C00282500 | 2024-05-03 1:11PM EDT | 282.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 128 | 1,089 | 37.11% |
| MCD240503C00285000 | 2024-05-03 1:26PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 1,266 | 39.84% |
| MCD240503C00287500 | 2024-05-03 12:49PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 357 | 45.31% |
| MCD240503C00290000 | 2024-05-03 10:36AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 914 | 51.56% |
| MCD240503C00292500 | 2024-05-03 10:50AM EDT | 292.50 | 0.05 | 0.00 | 0.01 | -0.03 | -37.50% | 8 | 432 | 53.13% |
| MCD240503C00295000 | 2024-05-02 2:13PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 519 | 57.81% |
| MCD240503C00297500 | 2024-05-02 11:51AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 423 | 62.50% |
| MCD240503C00300000 | 2024-05-03 9:53AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,187 | 68.75% |
| MCD240503C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 225 | 262 | 82.81% |
| MCD240503C00310000 | 2024-05-02 1:32PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 87.50% |
| MCD240503C00315000 | 2024-05-02 1:32PM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 106.25% |
| MCD240503C00320000 | 2024-04-30 10:00AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 117.19% |
| MCD240503C00325000 | 2024-04-26 3:41PM EDT | 325.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00185000 | 2024-04-09 2:44PM EDT | 185.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 1 | 413.09% |
| MCD240503P00200000 | 2024-04-11 1:50PM EDT | 200.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 2 | 363.09% |
| MCD240503P00205000 | 2024-04-11 1:50PM EDT | 205.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 338.48% |
| MCD240503P00210000 | 2024-04-11 1:50PM EDT | 210.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | - | 2 | 314.06% |
| MCD240503P00215000 | 2024-04-16 10:35AM EDT | 215.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 7 | 290.53% |
| MCD240503P00220000 | 2024-04-30 12:40PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 173 | 128.13% |
| MCD240503P00225000 | 2024-04-26 2:04PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 128.13% |
| MCD240503P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 109.38% |
| MCD240503P00232500 | 2024-04-30 10:47AM EDT | 232.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 103.13% |
| MCD240503P00235000 | 2024-04-30 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 300 | 90.63% |
| MCD240503P00237500 | 2024-04-22 12:31PM EDT | 237.50 | 0.09 | 0.00 | 0.56 | 0.00 | - | - | 2 | 138.87% |
| MCD240503P00240000 | 2024-05-01 3:19PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 89 | 85.94% |
| MCD240503P00242500 | 2024-04-29 2:34PM EDT | 242.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 64 | 66 | 79.69% |
| MCD240503P00245000 | 2024-05-03 10:40AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 65.63% |
| MCD240503P00247500 | 2024-04-30 12:28PM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 153 | 59.38% |
| MCD240503P00250000 | 2024-05-02 12:16PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 764 | 53.13% |
| MCD240503P00252500 | 2024-05-02 1:21PM EDT | 252.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 201 | 1,413 | 84.18% |
| MCD240503P00255000 | 2024-05-02 3:40PM EDT | 255.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 52 | 922 | 53.13% |
| MCD240503P00257500 | 2024-05-03 12:49PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 770 | 36.72% |
| MCD240503P00260000 | 2024-05-03 12:16PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 2,420 | 32.81% |
| MCD240503P00262500 | 2024-05-03 12:49PM EDT | 262.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 544 | 27.34% |
| MCD240503P00265000 | 2024-05-03 1:28PM EDT | 265.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 792 | 1,533 | 19.53% |
| MCD240503P00267500 | 2024-05-03 1:27PM EDT | 267.50 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 1,154 | 1,180 | 11.33% |
| MCD240503P00270000 | 2024-05-03 1:26PM EDT | 270.00 | 0.22 | 0.19 | 0.28 | +0.04 | +22.22% | 697 | 2,061 | 6.59% |
| MCD240503P00272500 | 2024-05-03 1:00PM EDT | 272.50 | 3.06 | 2.06 | 2.90 | +2.13 | +229.03% | 1,195 | 1,739 | 26.00% |
| MCD240503P00275000 | 2024-05-03 1:27PM EDT | 275.00 | 4.91 | 4.50 | 5.10 | +2.32 | +89.58% | 826 | 1,018 | 30.62% |
| MCD240503P00277500 | 2024-05-03 12:02PM EDT | 277.50 | 7.22 | 7.00 | 9.15 | +3.24 | +81.41% | 12 | 486 | 55.57% |
| MCD240503P00280000 | 2024-05-03 1:15PM EDT | 280.00 | 9.83 | 9.40 | 10.35 | +2.91 | +42.05% | 12 | 337 | 59.86% |
| MCD240503P00282500 | 2024-05-03 10:12AM EDT | 282.50 | 12.10 | 10.70 | 14.15 | +0.30 | +2.54% | 1 | 6 | 106.35% |
| MCD240503P00285000 | 2024-05-02 10:07AM EDT | 285.00 | 15.58 | 14.15 | 16.60 | +4.88 | +45.61% | 1 | 33 | 80.57% |
| MCD240503P00290000 | 2024-04-29 3:15PM EDT | 290.00 | 16.87 | 19.15 | 21.60 | 0.00 | - | 10 | 0 | 99.02% |
© 2024 Yahoo. All rights reserved.