McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241018C00220000 | 2024-09-16 1:47PM EDT | 220.00 | 76.50 | 82.90 | 85.90 | 0.00 | - | - | 2 | 103.13% |
| MCD241018C00225000 | 2024-07-30 11:36AM EDT | 225.00 | 40.90 | 61.75 | 64.55 | 0.00 | - | 12 | 16 | 0.00% |
| MCD241018C00230000 | 2024-08-21 10:00AM EDT | 230.00 | 58.52 | 66.25 | 69.80 | 0.00 | - | 10 | 10 | 0.00% |
| MCD241018C00235000 | 2024-08-30 2:20PM EDT | 235.00 | 52.46 | 68.25 | 71.60 | 0.00 | - | 12 | 13 | 91.70% |
| MCD241018C00240000 | 2024-09-23 10:59AM EDT | 240.00 | 59.00 | 62.95 | 65.95 | 0.00 | - | 1 | 38 | 80.64% |
| MCD241018C00245000 | 2024-09-25 10:10AM EDT | 245.00 | 55.19 | 57.20 | 61.25 | 0.00 | - | 4 | 39 | 72.49% |
| MCD241018C00250000 | 2024-09-12 11:13AM EDT | 250.00 | 42.29 | 53.00 | 56.00 | 0.00 | - | 1 | 93 | 69.96% |
| MCD241018C00255000 | 2024-09-24 11:28AM EDT | 255.00 | 46.40 | 48.05 | 51.05 | 0.00 | - | 1 | 192 | 64.89% |
| MCD241018C00260000 | 2024-10-01 10:17AM EDT | 260.00 | 44.79 | 43.10 | 46.10 | 0.00 | - | 1 | 215 | 59.78% |
| MCD241018C00265000 | 2024-09-27 11:00AM EDT | 265.00 | 41.94 | 38.70 | 40.00 | 0.00 | - | 1 | 96 | 52.05% |
| MCD241018C00270000 | 2024-09-25 10:29AM EDT | 270.00 | 31.43 | 32.80 | 35.40 | 0.00 | - | 1 | 376 | 54.52% |
| MCD241018C00275000 | 2024-10-02 12:35PM EDT | 275.00 | 27.78 | 28.10 | 30.60 | 0.00 | - | 2 | 1,287 | 49.81% |
| MCD241018C00280000 | 2024-10-02 3:28PM EDT | 280.00 | 24.20 | 24.15 | 25.35 | 0.00 | - | 2 | 469 | 42.14% |
| MCD241018C00285000 | 2024-10-01 3:57PM EDT | 285.00 | 19.21 | 18.45 | 21.30 | 0.00 | - | 8 | 1,773 | 41.09% |
| MCD241018C00287500 | 2024-09-27 2:42PM EDT | 287.50 | 18.27 | 16.05 | 18.20 | 0.00 | - | 1 | 1 | 34.66% |
| MCD241018C00290000 | 2024-10-03 9:30AM EDT | 290.00 | 15.35 | 14.75 | 15.75 | +0.50 | +3.37% | 3 | 1,635 | 31.60% |
| MCD241018C00292500 | 2024-09-25 1:20PM EDT | 292.50 | 10.90 | 12.60 | 13.50 | 0.00 | - | - | 6 | 29.38% |
| MCD241018C00295000 | 2024-10-02 11:34AM EDT | 295.00 | 10.55 | 9.65 | 11.30 | 0.00 | - | 11 | 1,912 | 27.13% |
| MCD241018C00297500 | 2024-10-02 10:09AM EDT | 297.50 | 6.90 | 7.95 | 9.70 | 0.00 | - | 3 | 40 | 27.10% |
| MCD241018C00300000 | 2024-10-03 9:30AM EDT | 300.00 | 5.65 | 6.20 | 7.70 | -1.65 | -22.60% | 2 | 1,790 | 24.88% |
| MCD241018C00302500 | 2024-10-02 2:11PM EDT | 302.50 | 4.60 | 4.60 | 5.95 | 0.00 | - | 8 | 240 | 23.16% |
| MCD241018C00305000 | 2024-10-02 3:58PM EDT | 305.00 | 4.21 | 3.40 | 4.20 | 0.00 | - | 51 | 766 | 20.78% |
| MCD241018C00307500 | 2024-10-02 3:58PM EDT | 307.50 | 2.87 | 2.36 | 2.98 | -0.17 | -5.59% | 1 | 186 | 19.71% |
| MCD241018C00310000 | 2024-10-03 9:32AM EDT | 310.00 | 2.18 | 1.81 | 2.24 | +0.06 | +2.78% | 2 | 1,314 | 19.86% |
| MCD241018C00312500 | 2024-10-02 3:59PM EDT | 312.50 | 1.43 | 0.95 | 1.49 | 0.00 | - | 3 | 257 | 19.13% |
| MCD241018C00315000 | 2024-10-02 3:59PM EDT | 315.00 | 0.97 | 0.80 | 1.01 | 0.00 | - | 24 | 368 | 18.93% |
| MCD241018C00320000 | 2024-10-03 9:30AM EDT | 320.00 | 0.36 | 0.16 | 0.43 | -0.05 | -12.20% | 1 | 259 | 18.73% |
| MCD241018C00325000 | 2024-10-02 3:54PM EDT | 325.00 | 0.18 | 0.07 | 0.37 | 0.00 | - | 10 | 86 | 21.83% |
| MCD241018C00330000 | 2024-10-02 3:58PM EDT | 330.00 | 0.10 | 0.03 | 0.21 | 0.00 | - | 11 | 88 | 22.80% |
| MCD241018C00335000 | 2024-09-30 9:57AM EDT | 335.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 15 | 25.98% |
| MCD241018C00340000 | 2024-09-20 11:52AM EDT | 340.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 28.81% |
| MCD241018C00345000 | 2024-09-30 10:06AM EDT | 345.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 31.54% |
| MCD241018C00350000 | 2024-09-16 9:33AM EDT | 350.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 10 | 12 | 34.08% |
| MCD241018C00355000 | 2024-09-20 12:00PM EDT | 355.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 125 | 2 | 36.52% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241018P00175000 | 2024-09-10 9:58AM EDT | 175.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 101.95% |
| MCD241018P00185000 | 2024-09-27 3:22PM EDT | 185.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 33 | 92.58% |
| MCD241018P00195000 | 2024-08-02 9:56AM EDT | 195.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 84.57% |
| MCD241018P00200000 | 2024-09-26 1:46PM EDT | 200.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 141 | 78.91% |
| MCD241018P00205000 | 2024-09-06 3:25PM EDT | 205.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 74.61% |
| MCD241018P00210000 | 2024-09-19 2:23PM EDT | 210.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 17 | 54 | 70.51% |
| MCD241018P00215000 | 2024-09-23 12:31PM EDT | 215.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 163 | 66.41% |
| MCD241018P00220000 | 2024-09-24 2:50PM EDT | 220.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 48 | 62.89% |
| MCD241018P00225000 | 2024-10-01 12:50PM EDT | 225.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 112 | 58.79% |
| MCD241018P00230000 | 2024-09-25 9:30AM EDT | 230.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 3 | 93 | 61.04% |
| MCD241018P00235000 | 2024-09-19 10:47AM EDT | 235.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 174 | 51.37% |
| MCD241018P00240000 | 2024-10-01 12:49PM EDT | 240.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 559 | 53.08% |
| MCD241018P00245000 | 2024-10-01 9:30AM EDT | 245.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 221 | 49.71% |
| MCD241018P00250000 | 2024-10-01 9:30AM EDT | 250.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | 1 | 804 | 47.66% |
| MCD241018P00255000 | 2024-10-01 12:58PM EDT | 255.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 1 | 483 | 44.63% |
| MCD241018P00260000 | 2024-10-02 9:33AM EDT | 260.00 | 0.16 | 0.10 | 0.31 | 0.00 | - | 5 | 3,403 | 39.72% |
| MCD241018P00265000 | 2024-10-02 2:04PM EDT | 265.00 | 0.16 | 0.04 | 0.40 | 0.00 | - | 1 | 1,812 | 37.26% |
| MCD241018P00270000 | 2024-10-02 3:31PM EDT | 270.00 | 0.16 | 0.08 | 0.39 | 0.00 | - | 35 | 895 | 32.76% |
| MCD241018P00272500 | 2024-10-01 12:57PM EDT | 272.50 | 0.29 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 38.05% |
| MCD241018P00275000 | 2024-10-02 3:49PM EDT | 275.00 | 0.23 | 0.11 | 0.47 | 0.00 | - | 11 | 542 | 29.61% |
| MCD241018P00277500 | 2024-10-01 12:57PM EDT | 277.50 | 2.45 | 0.01 | 0.53 | 0.00 | - | 2 | 8 | 28.15% |
| MCD241018P00280000 | 2024-10-02 3:54PM EDT | 280.00 | 0.37 | 0.32 | 0.40 | 0.00 | - | 11 | 675 | 24.24% |
| MCD241018P00282500 | 2024-09-27 3:56PM EDT | 282.50 | 0.45 | 0.36 | 0.66 | 0.00 | - | 15 | 36 | 24.90% |
| MCD241018P00285000 | 2024-10-02 11:39AM EDT | 285.00 | 0.49 | 0.41 | 0.69 | 0.00 | - | 30 | 1,117 | 22.78% |
| MCD241018P00287500 | 2024-10-02 12:01PM EDT | 287.50 | 0.73 | 0.48 | 0.78 | 0.00 | - | 10 | 62 | 21.07% |
| MCD241018P00290000 | 2024-10-02 3:31PM EDT | 290.00 | 0.90 | 0.76 | 1.11 | 0.00 | - | 74 | 898 | 20.80% |
| MCD241018P00292500 | 2024-10-02 3:30PM EDT | 292.50 | 1.15 | 0.98 | 1.36 | 0.00 | - | 19 | 61 | 19.48% |
| MCD241018P00295000 | 2024-10-02 3:58PM EDT | 295.00 | 1.44 | 1.35 | 1.74 | +0.06 | +4.35% | 1 | 718 | 18.42% |
| MCD241018P00297500 | 2024-10-02 1:46PM EDT | 297.50 | 2.45 | 1.69 | 2.21 | 0.00 | - | 5 | 192 | 17.22% |
| MCD241018P00300000 | 2024-10-02 3:48PM EDT | 300.00 | 2.65 | 2.45 | 3.20 | 0.00 | - | 82 | 849 | 17.54% |
| MCD241018P00302500 | 2024-10-02 3:57PM EDT | 302.50 | 3.42 | 3.25 | 3.70 | 0.00 | - | 45 | 50 | 15.02% |
| MCD241018P00305000 | 2024-10-03 9:32AM EDT | 305.00 | 4.56 | 4.30 | 4.90 | +0.10 | +2.23% | 11 | 274 | 14.30% |
| MCD241018P00307500 | 2024-10-02 3:33PM EDT | 307.50 | 6.49 | 5.70 | 6.45 | 0.00 | - | 7 | 55 | 13.88% |
| MCD241018P00310000 | 2024-10-02 10:37AM EDT | 310.00 | 8.70 | 6.95 | 8.70 | 0.00 | - | 3 | 94 | 15.77% |
| MCD241018P00315000 | 2024-10-02 10:43AM EDT | 315.00 | 13.00 | 10.85 | 12.55 | 0.00 | - | 4 | 6 | 12.70% |
| MCD241018P00320000 | 2024-09-24 1:44PM EDT | 320.00 | 19.83 | 15.15 | 18.10 | 0.00 | - | - | 0 | 22.00% |
© 2024 Yahoo. All rights reserved.