McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00252500 | 2024-05-07 10:15AM EDT | 252.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00255000 | 2024-05-07 10:15AM EDT | 255.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00257500 | 2024-05-07 10:15AM EDT | 257.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00260000 | 2024-05-07 10:15AM EDT | 260.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00262500 | 2024-05-07 3:03PM EDT | 262.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD240510C00265000 | 2024-05-07 3:10PM EDT | 265.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MCD240510C00267500 | 2024-05-07 3:59PM EDT | 267.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.01% |
| MCD240510C00270000 | 2024-05-07 3:59PM EDT | 270.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 3.13% |
| MCD240510C00272500 | 2024-05-07 3:59PM EDT | 272.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| MCD240510C00275000 | 2024-05-07 3:59PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,976 | 0 | 6.25% |
| MCD240510C00277500 | 2024-05-07 3:43PM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| MCD240510C00280000 | 2024-05-07 3:29PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MCD240510C00282500 | 2024-05-07 12:48PM EDT | 282.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MCD240510C00285000 | 2024-05-07 3:18PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MCD240510C00287500 | 2024-05-07 9:51AM EDT | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240510C00290000 | 2024-05-07 3:20PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| MCD240510C00292500 | 2024-05-07 2:09PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240510C00295000 | 2024-05-07 12:59PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MCD240510C00300000 | 2024-05-07 3:37PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCD240510C00302500 | 2024-05-07 3:38PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MCD240510C00305000 | 2024-05-07 11:13AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240510C00315000 | 2024-05-06 11:12AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MCD240510C00370000 | 2024-05-06 2:34PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00185000 | 2024-05-03 3:52PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MCD240510P00230000 | 2024-05-07 11:14AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240510P00245000 | 2024-05-07 2:34PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240510P00247500 | 2024-05-06 9:30AM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MCD240510P00250000 | 2024-05-07 12:21PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240510P00252500 | 2024-05-07 2:50PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| MCD240510P00255000 | 2024-05-07 3:19PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MCD240510P00257500 | 2024-05-07 2:31PM EDT | 257.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MCD240510P00260000 | 2024-05-07 3:59PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| MCD240510P00262500 | 2024-05-07 3:59PM EDT | 262.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| MCD240510P00265000 | 2024-05-07 3:59PM EDT | 265.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 3.13% |
| MCD240510P00267500 | 2024-05-07 3:59PM EDT | 267.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.01% |
| MCD240510P00270000 | 2024-05-07 3:59PM EDT | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| MCD240510P00272500 | 2024-05-07 2:47PM EDT | 272.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MCD240510P00275000 | 2024-05-07 3:50PM EDT | 275.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MCD240510P00277500 | 2024-05-07 3:33PM EDT | 277.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MCD240510P00280000 | 2024-05-06 10:32AM EDT | 280.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510P00282500 | 2024-04-29 10:05AM EDT | 282.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 12.65 | 15.40 | 0.00 | - | 2 | 2 | 0.00% |
| MCD240510P00287500 | 2024-04-29 10:40AM EDT | 287.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240510P00300000 | 2024-05-01 3:45PM EDT | 300.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 310.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.