McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 37.05 | 40.70 | 0.00 | - | 12 | 12 | 54.92% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 27.10 | 30.85 | 0.00 | - | 1 | 2 | 44.87% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 22.15 | 25.95 | 0.00 | - | 10 | 12 | 39.83% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 18.05 | 21.15 | 0.00 | - | 1 | 2 | 35.12% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 260.00 | 15.85 | 14.45 | 15.75 | 0.00 | - | 5 | 8 | 27.19% |
| MCD240524C00265000 | 2024-05-01 3:25PM EDT | 265.00 | 10.35 | 9.85 | 11.60 | -2.75 | -20.99% | 1 | 12 | 24.70% |
| MCD240524C00270000 | 2024-04-30 10:32AM EDT | 270.00 | 7.50 | 5.80 | 7.25 | 0.00 | - | 1 | 69 | 20.04% |
| MCD240524C00275000 | 2024-05-02 3:41PM EDT | 275.00 | 3.60 | 3.40 | 4.10 | -1.60 | -30.77% | 6 | 60 | 17.89% |
| MCD240524C00280000 | 2024-05-02 1:35PM EDT | 280.00 | 1.93 | 1.55 | 1.92 | -1.12 | -36.72% | 6 | 114 | 16.26% |
| MCD240524C00285000 | 2024-05-02 10:00AM EDT | 285.00 | 1.00 | 0.61 | 0.75 | -0.20 | -16.67% | 11 | 322 | 15.33% |
| MCD240524C00290000 | 2024-05-02 3:30PM EDT | 290.00 | 0.28 | 0.13 | 0.35 | -0.07 | -20.00% | 26 | 143 | 16.02% |
| MCD240524C00295000 | 2024-05-02 3:30PM EDT | 295.00 | 0.14 | 0.05 | 0.20 | -0.11 | -44.00% | 9 | 60 | 17.38% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 300.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 14 | 35 | 21.29% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 305.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | - | 100 | 32.32% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | - | 1 | 38.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.05% |
| MCD240524P00225000 | 2024-04-09 3:21PM EDT | 225.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 34.86% |
| MCD240524P00230000 | 2024-04-09 3:23PM EDT | 230.00 | 0.30 | 0.00 | 0.33 | 0.00 | - | - | 2 | 37.89% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 0.32 | 0.00 | 0.57 | 0.00 | - | 1 | 15 | 37.79% |
| MCD240524P00240000 | 2024-04-30 12:27PM EDT | 240.00 | 0.01 | 0.01 | 1.34 | 0.00 | - | 1 | 9 | 41.35% |
| MCD240524P00245000 | 2024-04-30 3:57PM EDT | 245.00 | 0.15 | 0.04 | 1.06 | 0.00 | - | 3 | 43 | 34.11% |
| MCD240524P00250000 | 2024-05-01 2:37PM EDT | 250.00 | 0.14 | 0.16 | 0.33 | -0.10 | -41.67% | 1 | 60 | 22.07% |
| MCD240524P00255000 | 2024-05-02 3:16PM EDT | 255.00 | 0.29 | 0.26 | 0.41 | -0.10 | -25.64% | 9 | 85 | 18.99% |
| MCD240524P00260000 | 2024-05-02 3:40PM EDT | 260.00 | 0.66 | 0.50 | 0.69 | +0.07 | +11.86% | 11 | 67 | 17.07% |
| MCD240524P00265000 | 2024-05-02 3:51PM EDT | 265.00 | 1.22 | 1.09 | 1.23 | +0.20 | +19.61% | 12 | 118 | 15.25% |
| MCD240524P00270000 | 2024-05-02 3:40PM EDT | 270.00 | 2.25 | 2.06 | 2.41 | +0.55 | +32.35% | 1 | 53 | 14.08% |
| MCD240524P00275000 | 2024-05-02 3:40PM EDT | 275.00 | 4.32 | 4.25 | 4.55 | +0.62 | +16.76% | 12 | 113 | 13.21% |
| MCD240524P00280000 | 2024-05-02 10:03AM EDT | 280.00 | 7.43 | 6.85 | 8.85 | +0.83 | +12.58% | 1 | 39 | 17.16% |
| MCD240524P00295000 | 2024-05-02 9:30AM EDT | 295.00 | 20.05 | 20.10 | 23.55 | -6.55 | -24.62% | 21 | 0 | 30.60% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 300.00 | 29.40 | 25.10 | 28.45 | 0.00 | - | 11 | 0 | 34.20% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 30.10 | 33.90 | 0.00 | - | 1 | 0 | 41.05% |
© 2024 Yahoo. All rights reserved.