McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00260000 | 2024-04-26 2:14PM EDT | 260.00 | 17.97 | 11.65 | 12.75 | 0.00 | - | 1 | 1 | 21.09% |
| MCD240531C00265000 | 2024-05-03 10:48AM EDT | 265.00 | 8.10 | 7.80 | 8.50 | -1.60 | -16.49% | 7 | 0 | 18.04% |
| MCD240531C00270000 | 2024-05-03 3:26PM EDT | 270.00 | 5.35 | 4.70 | 5.10 | -3.50 | -39.55% | 30 | 27 | 16.25% |
| MCD240531C00275000 | 2024-05-03 3:29PM EDT | 275.00 | 2.90 | 2.52 | 2.74 | -1.70 | -36.96% | 17 | 163 | 15.38% |
| MCD240531C00280000 | 2024-05-03 3:07PM EDT | 280.00 | 1.25 | 1.11 | 1.28 | -1.48 | -54.21% | 71 | 107 | 14.81% |
| MCD240531C00285000 | 2024-05-03 3:14PM EDT | 285.00 | 0.60 | 0.45 | 0.66 | -0.50 | -45.45% | 12 | 216 | 15.45% |
| MCD240531C00290000 | 2024-05-03 2:37PM EDT | 290.00 | 0.27 | 0.20 | 0.28 | -0.37 | -57.81% | 2 | 885 | 15.50% |
| MCD240531C00295000 | 2024-05-03 3:00PM EDT | 295.00 | 0.03 | 0.05 | 0.43 | -0.30 | -90.91% | 2 | 12 | 20.14% |
| MCD240531C00300000 | 2024-05-02 10:20AM EDT | 300.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 3 | 192 | 22.75% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 305.00 | 0.16 | 0.01 | 1.31 | 0.00 | - | 1 | 3 | 33.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00225000 | 2024-04-17 1:23PM EDT | 225.00 | 0.73 | 0.01 | 0.25 | 0.00 | - | - | 6 | 33.99% |
| MCD240531P00230000 | 2024-04-17 1:23PM EDT | 230.00 | 0.81 | 0.03 | 1.00 | 0.00 | - | - | 6 | 40.42% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 235.00 | 0.09 | 0.04 | 1.40 | 0.00 | - | 1 | 6 | 39.54% |
| MCD240531P00240000 | 2024-05-03 12:28PM EDT | 240.00 | 0.20 | 0.06 | 0.35 | +0.02 | +11.11% | 1 | 20 | 25.17% |
| MCD240531P00245000 | 2024-05-03 12:45PM EDT | 245.00 | 0.23 | 0.09 | 1.50 | +0.03 | +15.00% | 1 | 19 | 31.23% |
| MCD240531P00250000 | 2024-05-03 3:01PM EDT | 250.00 | 0.33 | 0.30 | 0.50 | -0.04 | -10.81% | 26 | 60 | 19.51% |
| MCD240531P00255000 | 2024-05-03 3:01PM EDT | 255.00 | 0.54 | 0.53 | 0.61 | +0.17 | +45.95% | 34 | 36 | 16.48% |
| MCD240531P00260000 | 2024-05-03 3:49PM EDT | 260.00 | 0.95 | 0.96 | 1.05 | +0.15 | +18.75% | 23 | 93 | 14.83% |
| MCD240531P00265000 | 2024-05-03 3:42PM EDT | 265.00 | 1.78 | 1.81 | 2.04 | +0.44 | +32.84% | 16 | 57 | 13.86% |
| MCD240531P00270000 | 2024-05-03 10:09AM EDT | 270.00 | 4.25 | 3.50 | 3.80 | +1.83 | +75.62% | 3 | 52 | 13.03% |
| MCD240531P00275000 | 2024-05-03 3:43PM EDT | 275.00 | 6.05 | 5.90 | 6.55 | +1.70 | +39.08% | 6 | 51 | 12.26% |
| MCD240531P00280000 | 2024-05-03 11:16AM EDT | 280.00 | 11.10 | 9.15 | 10.90 | +3.50 | +46.05% | 50 | 50 | 14.54% |
© 2024 Yahoo. All rights reserved.