McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00145000 | 2024-09-27 11:07AM EDT | 145.00 | 162.70 | 157.70 | 161.00 | 0.00 | - | 7 | 8 | 89.21% |
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD241220C00200000 | 2024-09-24 12:08PM EDT | 200.00 | 102.28 | 103.95 | 107.10 | 0.00 | - | 1 | 19 | 62.68% |
| MCD241220C00205000 | 2024-07-31 9:31AM EDT | 205.00 | 65.75 | 82.10 | 86.40 | 0.00 | - | 1 | 2 | 0.00% |
| MCD241220C00210000 | 2024-08-21 3:19PM EDT | 210.00 | 81.12 | 87.80 | 91.05 | 0.00 | - | 5 | 2 | 0.00% |
| MCD241220C00215000 | 2024-08-05 9:33AM EDT | 215.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MCD241220C00220000 | 2024-09-16 9:30AM EDT | 220.00 | 80.95 | 83.45 | 86.75 | 0.00 | - | 5 | 45 | 56.73% |
| MCD241220C00225000 | 2024-08-02 1:36PM EDT | 225.00 | 52.00 | 63.40 | 66.90 | 0.00 | - | 2 | 28 | 0.00% |
| MCD241220C00230000 | 2024-08-05 3:38PM EDT | 230.00 | 42.65 | 60.45 | 63.05 | 0.00 | - | 1 | 94 | 0.00% |
| MCD241220C00235000 | 2024-09-13 3:59PM EDT | 235.00 | 64.20 | 68.75 | 71.90 | 0.00 | - | 1 | 30 | 48.30% |
| MCD241220C00240000 | 2024-09-06 1:42PM EDT | 240.00 | 55.48 | 64.00 | 67.45 | 0.00 | - | 1 | 40 | 47.33% |
| MCD241220C00245000 | 2024-09-19 11:49AM EDT | 245.00 | 50.10 | 59.15 | 62.60 | 0.00 | - | 1 | 215 | 44.83% |
| MCD241220C00250000 | 2024-09-27 10:30AM EDT | 250.00 | 58.88 | 54.40 | 56.20 | 0.00 | - | 1 | 727 | 37.06% |
| MCD241220C00255000 | 2024-10-01 10:04AM EDT | 255.00 | 51.81 | 49.60 | 51.60 | 0.00 | - | 1 | 1,110 | 35.66% |
| MCD241220C00260000 | 2024-10-01 9:57AM EDT | 260.00 | 46.95 | 45.05 | 47.35 | 0.00 | - | 1 | 310 | 35.14% |
| MCD241220C00265000 | 2024-09-26 12:17PM EDT | 265.00 | 41.41 | 40.45 | 41.95 | 0.00 | - | 2 | 605 | 31.06% |
| MCD241220C00270000 | 2024-10-02 9:30AM EDT | 270.00 | 34.70 | 36.00 | 37.55 | 0.00 | - | 3 | 1,053 | 29.82% |
| MCD241220C00275000 | 2024-10-01 2:33PM EDT | 275.00 | 33.40 | 30.90 | 32.95 | 0.00 | - | 6 | 971 | 27.83% |
| MCD241220C00280000 | 2024-09-26 12:21PM EDT | 280.00 | 28.47 | 27.20 | 29.05 | 0.00 | - | 11 | 602 | 27.28% |
| MCD241220C00285000 | 2024-10-01 10:04AM EDT | 285.00 | 24.81 | 23.05 | 24.25 | 0.00 | - | 2 | 542 | 24.43% |
| MCD241220C00290000 | 2024-10-02 11:09AM EDT | 290.00 | 20.47 | 19.20 | 20.45 | 0.00 | - | 7 | 1,069 | 23.43% |
| MCD241220C00295000 | 2024-10-02 12:40PM EDT | 295.00 | 15.55 | 16.10 | 17.25 | 0.00 | - | 2 | 546 | 23.11% |
| MCD241220C00300000 | 2024-10-02 2:06PM EDT | 300.00 | 12.95 | 12.90 | 13.65 | 0.00 | - | 6 | 1,636 | 21.56% |
| MCD241220C00305000 | 2024-10-02 3:14PM EDT | 305.00 | 10.80 | 10.05 | 10.70 | 0.00 | - | 32 | 817 | 20.65% |
| MCD241220C00310000 | 2024-10-03 9:30AM EDT | 310.00 | 8.48 | 7.65 | 8.20 | +0.33 | +4.05% | 1 | 744 | 19.93% |
| MCD241220C00315000 | 2024-09-30 1:54PM EDT | 315.00 | 6.45 | 5.70 | 6.25 | 0.00 | - | 37 | 494 | 19.58% |
| MCD241220C00320000 | 2024-10-02 10:35AM EDT | 320.00 | 4.23 | 4.05 | 4.60 | 0.00 | - | 9 | 1,026 | 19.16% |
| MCD241220C00325000 | 2024-10-02 3:54PM EDT | 325.00 | 3.30 | 2.87 | 3.35 | 0.00 | - | 11 | 223 | 18.92% |
| MCD241220C00330000 | 2024-10-02 3:51PM EDT | 330.00 | 2.33 | 2.11 | 2.45 | 0.00 | - | 1 | 247 | 18.88% |
| MCD241220C00335000 | 2024-10-02 11:47AM EDT | 335.00 | 1.66 | 1.39 | 1.75 | 0.00 | - | 1 | 53 | 18.82% |
| MCD241220C00340000 | 2024-10-02 3:00PM EDT | 340.00 | 1.10 | 0.99 | 1.22 | 0.00 | - | 3 | 186 | 18.73% |
| MCD241220C00345000 | 2024-09-27 1:37PM EDT | 345.00 | 0.85 | 0.66 | 1.98 | 0.00 | - | 3 | 69 | 23.30% |
| MCD241220C00350000 | 2024-10-02 11:02AM EDT | 350.00 | 0.45 | 0.29 | 0.80 | 0.00 | - | 2 | 126 | 20.03% |
| MCD241220C00355000 | 2024-09-26 3:07PM EDT | 355.00 | 0.39 | 0.17 | 0.74 | 0.00 | - | 5 | 23 | 21.18% |
| MCD241220C00360000 | 2024-10-02 10:43AM EDT | 360.00 | 0.27 | 0.11 | 0.58 | 0.00 | - | 2 | 26 | 21.56% |
| MCD241220C00365000 | 2024-10-01 3:32PM EDT | 365.00 | 0.31 | 0.07 | 0.47 | 0.00 | - | 2 | 13 | 22.05% |
| MCD241220C00370000 | 2024-09-30 9:53AM EDT | 370.00 | 0.19 | 0.03 | 0.39 | 0.00 | - | 2 | 12 | 22.60% |
| MCD241220C00380000 | 2024-09-30 9:53AM EDT | 380.00 | 0.14 | 0.03 | 0.30 | 0.00 | - | 2 | 19 | 24.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00130000 | 2024-08-06 3:18PM EDT | 130.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 2 | 89.89% |
| MCD241220P00140000 | 2024-09-30 10:00AM EDT | 140.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 12 | 63.97% |
| MCD241220P00145000 | 2024-07-10 1:54PM EDT | 145.00 | 0.18 | 0.00 | 1.49 | 0.00 | - | - | 0 | 81.03% |
| MCD241220P00150000 | 2024-07-18 2:15PM EDT | 150.00 | 0.13 | 0.00 | 1.31 | 0.00 | - | 2 | 7 | 76.07% |
| MCD241220P00155000 | 2024-07-18 2:15PM EDT | 155.00 | 0.14 | 0.00 | 1.34 | 0.00 | - | 2 | 4 | 73.14% |
| MCD241220P00160000 | 2024-07-18 2:15PM EDT | 160.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 70.12% |
| MCD241220P00165000 | 2024-09-20 11:28AM EDT | 165.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 16 | 51.56% |
| MCD241220P00170000 | 2024-09-06 3:38PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 53.76% |
| MCD241220P00175000 | 2024-09-25 10:40AM EDT | 175.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 23 | 51.95% |
| MCD241220P00180000 | 2024-09-16 11:40AM EDT | 180.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 44 | 50.39% |
| MCD241220P00185000 | 2024-09-06 12:57PM EDT | 185.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 2 | 40 | 49.24% |
| MCD241220P00190000 | 2024-09-26 10:55AM EDT | 190.00 | 0.14 | 0.03 | 0.37 | 0.00 | - | 3 | 24 | 48.34% |
| MCD241220P00195000 | 2024-09-30 12:40PM EDT | 195.00 | 0.17 | 0.04 | 0.43 | 0.00 | - | 1 | 11 | 47.00% |
| MCD241220P00200000 | 2024-09-27 12:22PM EDT | 200.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 10 | 229 | 45.70% |
| MCD241220P00205000 | 2024-09-30 11:18AM EDT | 205.00 | 0.17 | 0.07 | 0.56 | 0.00 | - | 2 | 118 | 44.17% |
| MCD241220P00210000 | 2024-09-30 11:14AM EDT | 210.00 | 0.27 | 0.10 | 0.42 | 0.00 | - | 1 | 277 | 39.87% |
| MCD241220P00215000 | 2024-10-02 3:00PM EDT | 215.00 | 0.26 | 0.26 | 0.61 | 0.00 | - | 1 | 346 | 40.06% |
| MCD241220P00220000 | 2024-09-26 3:07PM EDT | 220.00 | 0.28 | 0.25 | 0.65 | 0.00 | - | 2 | 228 | 38.21% |
| MCD241220P00225000 | 2024-09-26 3:07PM EDT | 225.00 | 0.31 | 0.25 | 0.49 | 0.00 | - | 2 | 184 | 34.16% |
| MCD241220P00230000 | 2024-10-01 3:50PM EDT | 230.00 | 0.43 | 0.24 | 0.47 | 0.00 | - | 22 | 1,569 | 31.76% |
| MCD241220P00235000 | 2024-10-01 9:30AM EDT | 235.00 | 0.57 | 0.23 | 0.80 | 0.00 | - | 3 | 850 | 32.75% |
| MCD241220P00240000 | 2024-10-02 1:05PM EDT | 240.00 | 0.58 | 0.45 | 0.89 | 0.00 | - | 3 | 653 | 31.18% |
| MCD241220P00245000 | 2024-10-02 3:00PM EDT | 245.00 | 0.70 | 0.50 | 1.04 | 0.00 | - | 1 | 600 | 29.91% |
| MCD241220P00250000 | 2024-10-02 10:26AM EDT | 250.00 | 0.85 | 0.77 | 0.93 | -0.01 | -1.16% | 1 | 910 | 26.94% |
| MCD241220P00255000 | 2024-10-02 12:52PM EDT | 255.00 | 1.04 | 0.95 | 1.09 | 0.00 | - | 6 | 808 | 25.62% |
| MCD241220P00260000 | 2024-10-02 9:55AM EDT | 260.00 | 1.32 | 1.19 | 1.45 | 0.00 | - | 1 | 519 | 25.09% |
| MCD241220P00265000 | 2024-10-02 11:02AM EDT | 265.00 | 1.54 | 1.47 | 1.60 | 0.00 | - | 14 | 557 | 23.33% |
| MCD241220P00270000 | 2024-10-02 1:45PM EDT | 270.00 | 2.05 | 1.82 | 2.21 | 0.00 | - | 8 | 641 | 23.08% |
| MCD241220P00275000 | 2024-10-02 1:51PM EDT | 275.00 | 2.60 | 2.36 | 2.65 | 0.00 | - | 99 | 620 | 21.83% |
| MCD241220P00280000 | 2024-10-02 3:58PM EDT | 280.00 | 3.05 | 3.15 | 3.40 | 0.00 | - | 17 | 851 | 21.11% |
| MCD241220P00285000 | 2024-10-02 3:04PM EDT | 285.00 | 4.00 | 4.05 | 4.30 | 0.00 | - | 9 | 466 | 20.29% |
| MCD241220P00290000 | 2024-10-02 3:58PM EDT | 290.00 | 5.07 | 5.25 | 5.60 | 0.00 | - | 36 | 481 | 19.83% |
| MCD241220P00295000 | 2024-10-02 1:30PM EDT | 295.00 | 7.35 | 6.60 | 6.95 | 0.00 | - | 1 | 137 | 18.91% |
| MCD241220P00300000 | 2024-10-02 12:39PM EDT | 300.00 | 9.30 | 8.70 | 9.10 | 0.00 | - | 7 | 152 | 18.87% |
| MCD241220P00305000 | 2024-10-02 3:17PM EDT | 305.00 | 10.80 | 10.50 | 11.15 | 0.00 | - | 6 | 103 | 17.99% |
| MCD241220P00310000 | 2024-10-02 3:26PM EDT | 310.00 | 13.46 | 13.20 | 14.10 | 0.00 | - | 227 | 268 | 18.03% |
| MCD241220P00315000 | 2024-09-27 2:33PM EDT | 315.00 | 15.35 | 15.65 | 17.25 | 0.00 | - | 263 | 64 | 17.76% |
| MCD241220P00320000 | 2024-10-01 9:34AM EDT | 320.00 | 20.10 | 20.10 | 20.80 | 0.00 | - | 1 | 2 | 17.58% |
© 2024 Yahoo. All rights reserved.