McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241115C00220000 | 2024-08-21 11:02AM EDT | 220.00 | 69.40 | 77.60 | 80.05 | 0.00 | - | - | 8 | 0.00% |
| MCD241115C00245000 | 2024-08-22 9:30AM EDT | 245.00 | 47.00 | 53.05 | 56.10 | 0.00 | - | - | 0 | 0.00% |
| MCD241115C00250000 | 2024-10-04 10:22AM EDT | 250.00 | 56.92 | 59.65 | 62.65 | 0.00 | - | 5 | 8 | 59.62% |
| MCD241115C00255000 | 2024-10-14 11:09AM EDT | 255.00 | 54.18 | 54.60 | 57.20 | +9.08 | +20.13% | 10 | 11 | 52.77% |
| MCD241115C00260000 | 2024-10-04 2:00PM EDT | 260.00 | 45.15 | 49.85 | 52.35 | 0.00 | - | 4 | 15 | 49.71% |
| MCD241115C00265000 | 2024-09-25 12:33PM EDT | 265.00 | 38.16 | 44.80 | 47.75 | 0.00 | - | 4 | 23 | 47.89% |
| MCD241115C00270000 | 2024-10-14 1:09PM EDT | 270.00 | 41.10 | 39.90 | 42.95 | +5.59 | +15.74% | 1 | 43 | 44.79% |
| MCD241115C00275000 | 2024-10-14 12:55PM EDT | 275.00 | 36.68 | 36.20 | 37.45 | +4.18 | +12.86% | 2 | 214 | 38.28% |
| MCD241115C00280000 | 2024-10-14 12:57PM EDT | 280.00 | 32.04 | 31.55 | 32.55 | +5.36 | +20.09% | 4 | 656 | 34.72% |
| MCD241115C00285000 | 2024-10-14 12:49PM EDT | 285.00 | 26.80 | 27.20 | 27.80 | +3.50 | +15.02% | 1 | 126 | 31.67% |
| MCD241115C00290000 | 2024-10-08 10:15AM EDT | 290.00 | 20.96 | 22.35 | 24.05 | +5.00 | +31.33% | 1 | 921 | 32.01% |
| MCD241115C00295000 | 2024-10-14 1:57PM EDT | 295.00 | 18.07 | 18.35 | 18.90 | +3.37 | +22.93% | 7 | 381 | 26.84% |
| MCD241115C00300000 | 2024-10-14 3:49PM EDT | 300.00 | 14.80 | 14.45 | 14.85 | +3.60 | +32.14% | 115 | 473 | 24.87% |
| MCD241115C00305000 | 2024-10-14 3:55PM EDT | 305.00 | 11.20 | 11.05 | 11.30 | +3.00 | +36.59% | 88 | 1,166 | 23.50% |
| MCD241115C00310000 | 2024-10-14 3:36PM EDT | 310.00 | 8.20 | 8.10 | 8.30 | +2.46 | +42.86% | 128 | 638 | 22.54% |
| MCD241115C00315000 | 2024-10-14 3:45PM EDT | 315.00 | 5.75 | 5.65 | 6.70 | +1.85 | +47.44% | 112 | 420 | 24.14% |
| MCD241115C00320000 | 2024-10-14 3:46PM EDT | 320.00 | 3.71 | 3.75 | 3.95 | +1.22 | +49.00% | 251 | 562 | 21.25% |
| MCD241115C00325000 | 2024-10-14 3:59PM EDT | 325.00 | 2.38 | 2.31 | 2.47 | +0.82 | +52.56% | 62 | 335 | 20.55% |
| MCD241115C00330000 | 2024-10-14 2:49PM EDT | 330.00 | 1.48 | 1.38 | 1.53 | +0.59 | +66.29% | 54 | 964 | 20.31% |
| MCD241115C00335000 | 2024-10-14 3:30PM EDT | 335.00 | 0.81 | 0.82 | 0.92 | +0.14 | +20.90% | 5 | 51 | 20.20% |
| MCD241115C00340000 | 2024-10-14 3:59PM EDT | 340.00 | 0.53 | 0.48 | 0.58 | +0.21 | +65.62% | 6 | 32 | 20.52% |
| MCD241115C00345000 | 2024-10-11 11:28AM EDT | 345.00 | 0.20 | 0.15 | 0.62 | 0.00 | - | 2 | 10 | 23.29% |
| MCD241115C00350000 | 2024-10-11 11:26AM EDT | 350.00 | 0.14 | 0.10 | 0.31 | 0.00 | - | 34 | 57 | 22.41% |
| MCD241115C00355000 | 2024-10-11 11:27AM EDT | 355.00 | 0.11 | 0.06 | 0.25 | 0.00 | - | 2 | 8 | 23.63% |
| MCD241115C00360000 | 2024-10-10 12:32PM EDT | 360.00 | 0.15 | 0.04 | 0.35 | 0.00 | - | 3 | 50 | 27.10% |
| MCD241115C00365000 | 2024-10-07 11:07AM EDT | 365.00 | 0.08 | 0.02 | 0.40 | 0.00 | - | 2 | 3 | 29.81% |
| MCD241115C00370000 | 2024-10-04 11:03AM EDT | 370.00 | 0.13 | 0.00 | 0.58 | 0.00 | - | 2 | 0 | 34.01% |
| MCD241115C00375000 | 2024-10-04 3:53PM EDT | 375.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 2 | 5 | 35.91% |
| MCD241115C00390000 | 2024-10-01 2:15PM EDT | 390.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 8 | 33.69% |
| MCD241115C00395000 | 2024-09-25 9:45AM EDT | 395.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 1 | 35.25% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241115P00175000 | 2024-09-20 9:30AM EDT | 175.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 72.07% |
| MCD241115P00190000 | 2024-09-13 11:33AM EDT | 190.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 1 | 62.89% |
| MCD241115P00205000 | 2024-09-27 3:29PM EDT | 205.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 54.30% |
| MCD241115P00210000 | 2024-10-03 2:22PM EDT | 210.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 51.76% |
| MCD241115P00215000 | 2024-10-09 3:27PM EDT | 215.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 15 | 41 | 50.00% |
| MCD241115P00220000 | 2024-10-11 11:03AM EDT | 220.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 10 | 73 | 53.52% |
| MCD241115P00225000 | 2024-10-07 1:09PM EDT | 225.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | 5 | 13 | 50.24% |
| MCD241115P00230000 | 2024-10-08 3:17PM EDT | 230.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 2 | 135 | 49.37% |
| MCD241115P00235000 | 2024-10-07 11:06AM EDT | 235.00 | 0.17 | 0.00 | 0.88 | 0.00 | - | 2 | 17 | 55.10% |
| MCD241115P00240000 | 2024-10-11 1:31PM EDT | 240.00 | 0.22 | 0.10 | 1.38 | 0.00 | - | 14 | 391 | 56.84% |
| MCD241115P00245000 | 2024-10-10 2:16PM EDT | 245.00 | 0.29 | 0.00 | 1.65 | 0.00 | - | 8 | 53 | 55.44% |
| MCD241115P00250000 | 2024-10-14 10:30AM EDT | 250.00 | 0.32 | 0.21 | 0.34 | +0.05 | +18.52% | 7 | 247 | 37.45% |
| MCD241115P00255000 | 2024-10-08 12:41PM EDT | 255.00 | 0.50 | 0.19 | 0.56 | 0.00 | - | 4 | 2,470 | 37.74% |
| MCD241115P00260000 | 2024-10-14 3:35PM EDT | 260.00 | 0.24 | 0.11 | 0.32 | -0.22 | -47.83% | 10 | 554 | 31.23% |
| MCD241115P00265000 | 2024-10-14 10:09AM EDT | 265.00 | 0.44 | 0.31 | 0.39 | -0.06 | -12.00% | 12 | 457 | 29.40% |
| MCD241115P00270000 | 2024-10-14 3:14PM EDT | 270.00 | 0.40 | 0.33 | 0.48 | -0.26 | -39.39% | 176 | 422 | 27.54% |
| MCD241115P00275000 | 2024-10-14 3:14PM EDT | 275.00 | 0.58 | 0.44 | 0.60 | -0.29 | -33.33% | 25 | 247 | 25.72% |
| MCD241115P00280000 | 2024-10-14 3:29PM EDT | 280.00 | 0.79 | 0.73 | 0.81 | -0.41 | -34.17% | 128 | 512 | 24.28% |
| MCD241115P00285000 | 2024-10-14 3:45PM EDT | 285.00 | 1.10 | 0.91 | 1.18 | -0.55 | -33.33% | 591 | 452 | 23.28% |
| MCD241115P00290000 | 2024-10-14 3:59PM EDT | 290.00 | 1.54 | 1.37 | 1.85 | -0.82 | -34.75% | 119 | 591 | 22.90% |
| MCD241115P00295000 | 2024-10-14 3:13PM EDT | 295.00 | 2.25 | 2.18 | 2.40 | -1.26 | -35.90% | 62 | 611 | 21.05% |
| MCD241115P00300000 | 2024-10-14 3:52PM EDT | 300.00 | 3.35 | 3.20 | 3.40 | -1.57 | -31.91% | 684 | 794 | 19.93% |
| MCD241115P00305000 | 2024-10-14 3:53PM EDT | 305.00 | 4.70 | 4.75 | 4.95 | -2.20 | -31.88% | 393 | 524 | 19.28% |
| MCD241115P00310000 | 2024-10-14 3:58PM EDT | 310.00 | 6.80 | 6.80 | 7.00 | -3.49 | -33.92% | 83 | 136 | 18.62% |
| MCD241115P00315000 | 2024-10-14 3:51PM EDT | 315.00 | 9.35 | 9.35 | 9.65 | -4.35 | -31.75% | 66 | 19 | 18.04% |
| MCD241115P00320000 | 2024-10-14 3:57PM EDT | 320.00 | 12.75 | 11.95 | 13.20 | -4.51 | -26.13% | 4 | 49 | 18.47% |
| MCD241115P00325000 | 2024-10-11 2:16PM EDT | 325.00 | 20.40 | 15.20 | 16.55 | 0.00 | - | - | 12 | 16.44% |
| MCD241115P00330000 | 2024-10-14 3:14PM EDT | 330.00 | 20.48 | 20.05 | 20.75 | -16.32 | -44.35% | 5 | 1 | 15.42% |
| MCD241115P00335000 | 2024-09-27 11:47AM EDT | 335.00 | 28.27 | 23.10 | 25.75 | 0.00 | - | 3 | 0 | 18.08% |
© 2024 Yahoo. All rights reserved.