McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 220.00 | 56.00 | 60.75 | 63.95 | 0.00 | - | - | 2 | 31.78% |
| MCD250321C00225000 | 2024-04-02 3:05PM EDT | 225.00 | 62.65 | 57.55 | 58.30 | 0.00 | - | - | 1 | 28.88% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 235.00 | 45.10 | 49.00 | 50.95 | 0.00 | - | 1 | 6 | 28.37% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 240.00 | 44.70 | 44.95 | 46.10 | 0.00 | - | 10 | 10 | 26.50% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 37.00 | 41.10 | 41.80 | 0.00 | - | 1 | 2 | 25.25% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 250.00 | 34.90 | 37.25 | 38.20 | 0.00 | - | 1 | 4 | 24.71% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 255.00 | 35.31 | 33.65 | 34.45 | 0.00 | - | 18 | 18 | 23.87% |
| MCD250321C00260000 | 2024-05-01 3:40PM EDT | 260.00 | 30.50 | 30.05 | 30.75 | 0.00 | - | 2 | 11 | 22.98% |
| MCD250321C00265000 | 2024-04-19 11:41AM EDT | 265.00 | 26.55 | 26.80 | 27.40 | 0.00 | - | 1 | 3 | 22.30% |
| MCD250321C00270000 | 2024-05-01 3:06PM EDT | 270.00 | 24.90 | 23.65 | 24.35 | 0.00 | - | 10 | 77 | 21.78% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 275.00 | 20.70 | 20.45 | 21.35 | 0.00 | - | 1 | 57 | 21.15% |
| MCD250321C00280000 | 2024-05-01 9:48AM EDT | 280.00 | 15.90 | 18.10 | 18.55 | 0.00 | - | 1 | 141 | 20.55% |
| MCD250321C00285000 | 2024-05-01 3:19PM EDT | 285.00 | 16.65 | 15.10 | 16.10 | 0.00 | - | 2 | 32 | 20.11% |
| MCD250321C00290000 | 2024-05-01 3:40PM EDT | 290.00 | 14.00 | 13.40 | 13.85 | 0.00 | - | 4 | 9 | 19.69% |
| MCD250321C00295000 | 2024-04-30 10:28AM EDT | 295.00 | 11.25 | 11.40 | 11.85 | 0.00 | - | 29 | 35 | 19.33% |
| MCD250321C00300000 | 2024-04-30 3:10PM EDT | 300.00 | 10.33 | 9.60 | 10.05 | +0.33 | +3.30% | 1 | 31 | 18.98% |
| MCD250321C00315000 | 2024-04-15 11:41AM EDT | 315.00 | 4.95 | 5.50 | 5.75 | 0.00 | - | 1 | 11 | 17.97% |
| MCD250321C00320000 | 2024-04-30 1:34PM EDT | 320.00 | 4.65 | 4.50 | 4.75 | 0.00 | - | 2 | 22 | 17.77% |
| MCD250321C00330000 | 2024-05-01 2:50PM EDT | 330.00 | 3.10 | 2.96 | 3.20 | 0.00 | - | 1 | 4 | 17.45% |
| MCD250321C00335000 | 2024-04-29 9:34AM EDT | 335.00 | 2.29 | 2.35 | 2.57 | 0.00 | - | 1 | 1 | 17.25% |
| MCD250321C00340000 | 2024-04-12 3:45PM EDT | 340.00 | 1.76 | 1.88 | 2.09 | 0.00 | - | - | 0 | 17.16% |
| MCD250321C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 1.19 | 1.16 | 1.37 | 0.00 | - | 1 | 1 | 17.01% |
| MCD250321C00360000 | 2024-05-01 1:37PM EDT | 360.00 | 0.76 | 0.71 | 0.94 | 0.00 | - | 2 | 2 | 17.09% |
| MCD250321C00370000 | 2024-04-16 2:36PM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MCD250321C00380000 | 2024-04-22 12:11PM EDT | 380.00 | 0.51 | 0.17 | 0.62 | 0.00 | - | 2 | 1 | 18.29% |
| MCD250321C00390000 | 2024-04-22 12:08PM EDT | 390.00 | 0.41 | 0.10 | 0.46 | 0.00 | - | 2 | 1 | 18.54% |
| MCD250321C00400000 | 2024-04-22 12:05PM EDT | 400.00 | 0.29 | 0.05 | 0.36 | 0.00 | - | 2 | 1 | 18.92% |
| MCD250321C00410000 | 2024-04-22 11:28AM EDT | 410.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 19.53% |
| MCD250321C00420000 | 2024-04-11 2:13PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00155000 | 2024-04-12 1:45PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250321P00165000 | 2024-04-15 1:34PM EDT | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MCD250321P00170000 | 2024-04-05 2:45PM EDT | 170.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MCD250321P00175000 | 2024-04-04 3:23PM EDT | 175.00 | 0.94 | 0.00 | 2.07 | 0.00 | - | 2 | 1 | 32.37% |
| MCD250321P00180000 | 2024-04-24 9:43AM EDT | 180.00 | 0.96 | 0.47 | 1.22 | 0.00 | - | - | 1 | 27.33% |
| MCD250321P00185000 | 2024-04-11 2:28PM EDT | 185.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MCD250321P00190000 | 2024-04-05 3:10PM EDT | 190.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| MCD250321P00195000 | 2024-04-22 12:36PM EDT | 195.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| MCD250321P00200000 | 2024-04-25 1:26PM EDT | 200.00 | 1.56 | 1.45 | 1.63 | 0.00 | - | 1 | 8 | 22.96% |
| MCD250321P00205000 | 2024-04-30 11:33AM EDT | 205.00 | 1.79 | 1.72 | 1.89 | 0.00 | - | 2 | 2 | 22.30% |
| MCD250321P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 2.50 | 2.04 | 2.21 | 0.00 | - | 1 | 12 | 21.70% |
| MCD250321P00215000 | 2024-04-09 12:44PM EDT | 215.00 | 3.60 | 2.41 | 2.57 | 0.00 | - | - | 1 | 21.08% |
| MCD250321P00220000 | 2024-04-29 9:42AM EDT | 220.00 | 3.10 | 2.83 | 3.05 | 0.00 | - | 11 | 12 | 20.59% |
| MCD250321P00225000 | 2024-04-22 11:37AM EDT | 225.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 5 | 2 | 19.91% |
| MCD250321P00230000 | 2024-04-29 2:27PM EDT | 230.00 | 4.20 | 3.85 | 4.10 | 0.00 | - | 103 | 166 | 19.38% |
| MCD250321P00235000 | 2024-04-29 2:27PM EDT | 235.00 | 4.90 | 4.50 | 4.75 | 0.00 | - | 1 | 2 | 18.78% |
| MCD250321P00240000 | 2024-04-23 11:05AM EDT | 240.00 | 5.65 | 5.25 | 5.50 | 0.00 | - | 1 | 205 | 18.18% |
| MCD250321P00245000 | 2024-04-30 10:18AM EDT | 245.00 | 6.25 | 6.15 | 6.40 | 0.00 | - | 1 | 206 | 17.64% |
| MCD250321P00250000 | 2024-05-02 10:09AM EDT | 250.00 | 7.65 | 7.15 | 7.45 | -0.45 | -5.56% | 1 | 11 | 17.12% |
| MCD250321P00255000 | 2024-04-25 1:04PM EDT | 255.00 | 8.15 | 8.30 | 8.45 | 0.00 | - | 1 | 69 | 16.36% |
| MCD250321P00260000 | 2024-04-29 3:56PM EDT | 260.00 | 10.65 | 9.65 | 9.85 | 0.00 | - | 2 | 62 | 15.88% |
| MCD250321P00265000 | 2024-05-01 3:10PM EDT | 265.00 | 11.05 | 11.05 | 11.65 | 0.00 | - | 2 | 192 | 15.60% |
| MCD250321P00270000 | 2024-05-02 10:36AM EDT | 270.00 | 12.85 | 13.05 | 13.40 | +0.45 | +3.63% | 17 | 28 | 15.04% |
| MCD250321P00275000 | 2024-05-02 10:03AM EDT | 275.00 | 15.70 | 15.00 | 15.40 | -0.45 | -2.79% | 7 | 23 | 14.50% |
| MCD250321P00280000 | 2024-05-02 10:03AM EDT | 280.00 | 17.90 | 17.30 | 17.65 | +0.95 | +5.60% | 18 | 55 | 13.95% |
| MCD250321P00285000 | 2024-05-01 3:32PM EDT | 285.00 | 19.40 | 19.55 | 20.20 | 0.00 | - | 1 | 2 | 13.42% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 44.25 | 46.75 | 0.00 | - | 1 | 0 | 10.87% |
© 2024 Yahoo. All rights reserved.