McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00255000 | 2024-05-08 11:27AM EDT | 255.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240607C00260000 | 2024-05-10 1:58PM EDT | 260.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240607C00265000 | 2024-05-10 3:59PM EDT | 265.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCD240607C00270000 | 2024-05-13 3:24PM EDT | 270.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCD240607C00275000 | 2024-05-13 3:59PM EDT | 275.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| MCD240607C00280000 | 2024-05-13 3:57PM EDT | 280.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| MCD240607C00285000 | 2024-05-13 3:34PM EDT | 285.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| MCD240607C00290000 | 2024-05-13 2:32PM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MCD240607C00295000 | 2024-05-10 11:41AM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD240607C00300000 | 2024-04-30 10:08AM EDT | 300.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00185000 | 2024-05-01 1:52PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240607P00205000 | 2024-04-25 12:53PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240607P00220000 | 2024-05-10 1:14PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCD240607P00225000 | 2024-05-08 2:34PM EDT | 225.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCD240607P00230000 | 2024-05-07 2:51PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCD240607P00240000 | 2024-05-13 12:35PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240607P00245000 | 2024-05-08 1:55PM EDT | 245.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240607P00250000 | 2024-05-13 3:47PM EDT | 250.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MCD240607P00255000 | 2024-05-13 3:08PM EDT | 255.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCD240607P00260000 | 2024-05-13 3:38PM EDT | 260.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| MCD240607P00265000 | 2024-05-13 3:44PM EDT | 265.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MCD240607P00270000 | 2024-05-13 3:38PM EDT | 270.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.39% |
| MCD240607P00275000 | 2024-05-13 2:45PM EDT | 275.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD240607P00280000 | 2024-05-09 3:02PM EDT | 280.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240607P00285000 | 2024-05-10 1:52PM EDT | 285.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240607P00295000 | 2024-05-10 9:30AM EDT | 295.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 305.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.