McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620C00125000 | 2024-09-24 11:25AM EDT | 125.00 | 176.85 | 177.70 | 180.65 | 0.00 | - | - | 34 | 58.15% |
| MCD250620C00130000 | 2024-08-02 10:11AM EDT | 130.00 | 145.89 | 156.50 | 160.90 | 0.00 | - | 1 | 3 | 0.00% |
| MCD250620C00150000 | 2024-08-05 9:32AM EDT | 150.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250620C00160000 | 2024-09-19 3:15PM EDT | 160.00 | 136.07 | 142.95 | 146.75 | 0.00 | - | 1 | 1 | 54.97% |
| MCD250620C00165000 | 2024-07-09 1:30PM EDT | 165.00 | 84.75 | 108.50 | 112.15 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250620C00180000 | 2024-09-11 1:38PM EDT | 180.00 | 110.65 | 124.60 | 127.40 | 0.00 | - | 2 | 2 | 48.40% |
| MCD250620C00185000 | 2024-10-02 9:31AM EDT | 185.00 | 118.27 | 118.85 | 122.10 | 0.00 | - | 1 | 4 | 45.48% |
| MCD250620C00195000 | 2024-09-24 11:39AM EDT | 195.00 | 108.93 | 110.00 | 113.10 | 0.00 | - | - | 1 | 44.17% |
| MCD250620C00200000 | 2024-09-16 11:24AM EDT | 200.00 | 101.00 | 105.15 | 108.50 | 0.00 | - | 1 | 18 | 43.14% |
| MCD250620C00205000 | 2024-07-25 11:40AM EDT | 205.00 | 55.00 | 86.90 | 90.45 | 0.00 | - | 2 | 4 | 0.00% |
| MCD250620C00210000 | 2024-08-02 11:13AM EDT | 210.00 | 69.00 | 80.50 | 83.95 | 0.00 | - | 1 | 9 | 0.00% |
| MCD250620C00215000 | 2024-09-03 3:34PM EDT | 215.00 | 76.50 | 91.35 | 93.65 | 0.00 | - | 1 | 4 | 37.67% |
| MCD250620C00220000 | 2024-08-27 9:30AM EDT | 220.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MCD250620C00225000 | 2024-08-15 12:49PM EDT | 225.00 | 57.48 | 77.35 | 78.30 | 0.00 | - | 2 | 20 | 18.52% |
| MCD250620C00230000 | 2024-09-06 11:01AM EDT | 230.00 | 67.50 | 78.45 | 79.75 | 0.00 | - | 2 | 40 | 34.17% |
| MCD250620C00235000 | 2024-08-07 10:00AM EDT | 235.00 | 48.23 | 61.40 | 63.05 | 0.00 | - | 1 | 20 | 0.00% |
| MCD250620C00240000 | 2024-10-02 3:50PM EDT | 240.00 | 70.00 | 69.20 | 70.70 | 0.00 | - | 1 | 76 | 32.02% |
| MCD250620C00245000 | 2024-09-09 3:04PM EDT | 245.00 | 54.82 | 64.85 | 65.95 | 0.00 | - | 2 | 121 | 30.53% |
| MCD250620C00250000 | 2024-09-27 11:15AM EDT | 250.00 | 63.80 | 60.70 | 61.90 | 0.00 | - | 4 | 1,023 | 30.05% |
| MCD250620C00255000 | 2024-10-01 3:34PM EDT | 255.00 | 56.73 | 56.00 | 57.65 | 0.00 | - | 1 | 115 | 29.18% |
| MCD250620C00260000 | 2024-09-30 12:49PM EDT | 260.00 | 52.15 | 51.35 | 53.05 | 0.00 | - | 3 | 350 | 27.77% |
| MCD250620C00265000 | 2024-09-30 1:55PM EDT | 265.00 | 48.10 | 47.90 | 49.00 | 0.00 | - | 7 | 71 | 27.01% |
| MCD250620C00270000 | 2024-09-30 2:52PM EDT | 270.00 | 43.85 | 43.25 | 44.90 | 0.00 | - | 3 | 350 | 26.09% |
| MCD250620C00275000 | 2024-09-30 1:52PM EDT | 275.00 | 40.50 | 40.25 | 41.15 | 0.00 | - | 9 | 299 | 25.49% |
| MCD250620C00280000 | 2024-10-01 10:14AM EDT | 280.00 | 37.55 | 36.30 | 37.55 | 0.00 | - | 2 | 1,066 | 24.92% |
| MCD250620C00285000 | 2024-09-30 2:52PM EDT | 285.00 | 32.75 | 33.05 | 33.75 | 0.00 | - | 5 | 180 | 24.02% |
| MCD250620C00290000 | 2024-09-30 1:11PM EDT | 290.00 | 29.65 | 29.75 | 30.55 | 0.00 | - | 1 | 130 | 23.61% |
| MCD250620C00295000 | 2024-09-30 3:17PM EDT | 295.00 | 26.30 | 26.55 | 27.60 | 0.00 | - | 5 | 127 | 23.31% |
| MCD250620C00300000 | 2024-10-01 1:53PM EDT | 300.00 | 23.50 | 23.50 | 24.05 | 0.00 | - | 2 | 2,284 | 22.26% |
| MCD250620C00305000 | 2024-10-01 10:01AM EDT | 305.00 | 20.85 | 20.10 | 21.30 | 0.00 | - | 5 | 286 | 21.84% |
| MCD250620C00310000 | 2024-10-02 3:55PM EDT | 310.00 | 18.10 | 18.05 | 18.65 | 0.00 | - | 2 | 402 | 21.35% |
| MCD250620C00315000 | 2024-10-02 3:55PM EDT | 315.00 | 15.73 | 15.85 | 16.35 | 0.00 | - | 1 | 174 | 21.04% |
| MCD250620C00320000 | 2024-10-02 9:31AM EDT | 320.00 | 12.00 | 13.50 | 14.80 | 0.00 | - | 1 | 191 | 21.29% |
| MCD250620C00325000 | 2024-09-26 3:18PM EDT | 325.00 | 11.65 | 11.50 | 12.10 | 0.00 | - | 4 | 93 | 20.22% |
| MCD250620C00330000 | 2024-10-01 3:12PM EDT | 330.00 | 9.95 | 9.75 | 10.55 | 0.00 | - | 205 | 397 | 20.13% |
| MCD250620C00335000 | 2024-10-02 12:31PM EDT | 335.00 | 7.70 | 8.25 | 8.85 | 0.00 | - | 1 | 132 | 19.70% |
| MCD250620C00340000 | 2024-10-01 1:05PM EDT | 340.00 | 6.90 | 7.05 | 7.35 | 0.00 | - | 34 | 451 | 19.29% |
| MCD250620C00345000 | 2024-10-01 2:26PM EDT | 345.00 | 6.05 | 5.70 | 6.20 | 0.00 | - | 4 | 154 | 19.11% |
| MCD250620C00350000 | 2024-10-01 2:26PM EDT | 350.00 | 5.05 | 4.70 | 5.20 | 0.00 | - | 2 | 340 | 18.95% |
| MCD250620C00360000 | 2024-10-01 12:08PM EDT | 360.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 1 | 45 | 18.49% |
| MCD250620C00370000 | 2024-10-01 1:15PM EDT | 370.00 | 2.19 | 2.20 | 2.52 | 0.00 | - | 15 | 116 | 18.58% |
| MCD250620C00380000 | 2024-09-30 2:16PM EDT | 380.00 | 1.46 | 1.44 | 1.69 | 0.00 | - | 7 | 98 | 18.38% |
| MCD250620C00390000 | 2024-10-02 10:17AM EDT | 390.00 | 0.94 | 0.97 | 1.18 | 0.00 | - | 5 | 36 | 18.44% |
| MCD250620C00400000 | 2024-09-19 3:31PM EDT | 400.00 | 0.60 | 0.54 | 1.10 | 0.00 | - | 2 | 17 | 19.57% |
| MCD250620C00410000 | 2024-10-02 12:03PM EDT | 410.00 | 0.53 | 0.22 | 1.19 | 0.00 | - | 2 | 12 | 21.23% |
| MCD250620C00420000 | 2024-10-02 12:02PM EDT | 420.00 | 0.42 | 0.16 | 1.63 | 0.00 | - | 2 | 43 | 23.99% |
| MCD250620C00430000 | 2024-10-02 12:00PM EDT | 430.00 | 0.32 | 0.12 | 0.83 | 0.00 | - | 2 | 11 | 22.28% |
| MCD250620C00440000 | 2024-10-02 12:01PM EDT | 440.00 | 0.27 | 0.17 | 1.11 | 0.00 | - | 2 | 7 | 24.68% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620P00125000 | 2024-09-24 3:47PM EDT | 125.00 | 0.42 | 0.08 | 1.69 | 0.00 | - | 29 | 159 | 54.14% |
| MCD250620P00130000 | 2024-09-24 2:24PM EDT | 130.00 | 0.45 | 0.09 | 1.35 | 0.00 | - | 49 | 66 | 50.22% |
| MCD250620P00135000 | 2024-09-19 2:13PM EDT | 135.00 | 0.48 | 0.14 | 0.87 | 0.00 | - | 2 | 27 | 49.70% |
| MCD250620P00140000 | 2024-08-23 3:42PM EDT | 140.00 | 0.30 | 0.42 | 1.40 | 0.00 | - | 2 | 24 | 51.86% |
| MCD250620P00145000 | 2024-09-19 3:59PM EDT | 145.00 | 0.50 | 0.14 | 1.65 | 0.00 | - | 1 | 66 | 51.34% |
| MCD250620P00150000 | 2024-09-30 2:53PM EDT | 150.00 | 0.43 | 0.16 | 0.81 | 0.00 | - | 2 | 52 | 43.29% |
| MCD250620P00155000 | 2024-09-25 10:49AM EDT | 155.00 | 0.49 | 0.18 | 2.43 | 0.00 | - | - | 94 | 51.22% |
| MCD250620P00160000 | 2024-09-17 11:45AM EDT | 160.00 | 0.81 | 0.20 | 0.94 | 0.00 | - | 202 | 214 | 40.76% |
| MCD250620P00165000 | 2024-09-19 10:20AM EDT | 165.00 | 0.80 | 0.22 | 2.11 | 0.00 | - | 1 | 3 | 45.67% |
| MCD250620P00170000 | 2024-09-19 3:30PM EDT | 170.00 | 0.80 | 0.25 | 0.99 | 0.00 | - | 2 | 6 | 37.67% |
| MCD250620P00175000 | 2024-09-09 10:26AM EDT | 175.00 | 0.90 | 0.28 | 1.15 | 0.00 | - | 1 | 24 | 37.02% |
| MCD250620P00180000 | 2024-09-18 2:44PM EDT | 180.00 | 1.16 | 0.31 | 0.91 | 0.00 | - | 1 | 77 | 33.89% |
| MCD250620P00185000 | 2024-09-17 12:14PM EDT | 185.00 | 1.20 | 0.35 | 1.30 | 0.00 | - | 5 | 90 | 34.58% |
| MCD250620P00190000 | 2024-09-16 12:07PM EDT | 190.00 | 1.15 | 0.39 | 1.35 | 0.00 | - | 3 | 46 | 33.23% |
| MCD250620P00195000 | 2024-09-16 12:07PM EDT | 195.00 | 1.24 | 0.44 | 1.54 | 0.00 | - | 1 | 54 | 32.52% |
| MCD250620P00200000 | 2024-09-23 1:03PM EDT | 200.00 | 1.15 | 0.49 | 1.55 | 0.00 | - | 7 | 570 | 30.99% |
| MCD250620P00205000 | 2024-09-27 11:05AM EDT | 205.00 | 0.95 | 0.55 | 1.70 | 0.00 | - | 2 | 420 | 30.05% |
| MCD250620P00210000 | 2024-09-19 11:05AM EDT | 210.00 | 1.81 | 0.80 | 1.85 | 0.00 | - | 2 | 91 | 29.07% |
| MCD250620P00215000 | 2024-09-30 1:38PM EDT | 215.00 | 1.47 | 1.27 | 2.50 | 0.00 | - | 1 | 492 | 29.62% |
| MCD250620P00220000 | 2024-09-26 2:26PM EDT | 220.00 | 1.59 | 1.56 | 1.76 | 0.00 | - | 2 | 417 | 25.73% |
| MCD250620P00225000 | 2024-09-24 2:24PM EDT | 225.00 | 2.08 | 1.80 | 2.04 | 0.00 | - | 3 | 413 | 25.15% |
| MCD250620P00230000 | 2024-09-27 3:18PM EDT | 230.00 | 1.99 | 2.04 | 2.20 | 0.00 | - | 15 | 822 | 24.13% |
| MCD250620P00235000 | 2024-09-16 12:07PM EDT | 235.00 | 3.25 | 2.12 | 2.49 | 0.00 | - | 1 | 522 | 23.40% |
| MCD250620P00240000 | 2024-09-30 9:37AM EDT | 240.00 | 2.64 | 2.68 | 2.87 | 0.00 | - | 22 | 1,057 | 22.80% |
| MCD250620P00245000 | 2024-09-30 12:35PM EDT | 245.00 | 3.08 | 3.15 | 3.30 | 0.00 | - | 1 | 182 | 22.20% |
| MCD250620P00250000 | 2024-10-02 1:14PM EDT | 250.00 | 3.93 | 3.65 | 3.85 | 0.00 | - | 1 | 435 | 21.70% |
| MCD250620P00255000 | 2024-09-26 3:24PM EDT | 255.00 | 4.31 | 4.15 | 4.60 | 0.00 | - | 1 | 352 | 21.42% |
| MCD250620P00260000 | 2024-09-27 10:19AM EDT | 260.00 | 4.62 | 4.85 | 5.20 | 0.00 | - | 1 | 477 | 20.73% |
| MCD250620P00265000 | 2024-09-27 11:37AM EDT | 265.00 | 5.20 | 5.70 | 5.95 | 0.00 | - | 2 | 206 | 20.14% |
| MCD250620P00270000 | 2024-09-27 11:56AM EDT | 270.00 | 6.10 | 6.60 | 6.95 | 0.00 | - | 6 | 202 | 19.74% |
| MCD250620P00275000 | 2024-09-30 2:55PM EDT | 275.00 | 7.80 | 7.60 | 7.90 | 0.00 | - | 15 | 199 | 19.12% |
| MCD250620P00280000 | 2024-10-01 3:12PM EDT | 280.00 | 8.90 | 8.80 | 9.10 | 0.00 | - | 200 | 646 | 18.64% |
| MCD250620P00285000 | 2024-10-02 11:19AM EDT | 285.00 | 10.30 | 10.25 | 10.60 | 0.00 | - | 2 | 254 | 18.33% |
| MCD250620P00290000 | 2024-10-01 1:34PM EDT | 290.00 | 12.10 | 11.40 | 12.40 | 0.00 | - | 5 | 68 | 18.13% |
| MCD250620P00295000 | 2024-10-02 3:09PM EDT | 295.00 | 13.50 | 13.10 | 13.75 | 0.00 | - | 17 | 104 | 17.27% |
| MCD250620P00300000 | 2024-10-02 3:49PM EDT | 300.00 | 15.35 | 15.20 | 15.70 | 0.00 | - | 29 | 88 | 16.82% |
| MCD250620P00305000 | 2024-09-27 11:37AM EDT | 305.00 | 16.24 | 17.50 | 18.00 | 0.00 | - | 2 | 18 | 16.50% |
| MCD250620P00310000 | 2024-09-30 2:05PM EDT | 310.00 | 20.00 | 19.85 | 20.30 | 0.00 | - | 2 | 7 | 15.96% |
| MCD250620P00320000 | 2024-06-10 11:42AM EDT | 320.00 | 65.45 | 68.00 | 71.70 | 0.00 | - | 1 | 0 | 58.57% |
| MCD250620P00325000 | 2024-09-30 1:55PM EDT | 325.00 | 28.65 | 28.30 | 29.15 | 0.00 | - | 1 | 6 | 14.79% |
| MCD250620P00330000 | 2024-08-29 11:42AM EDT | 330.00 | 44.30 | 30.85 | 31.85 | 0.00 | - | - | 1 | 13.49% |
| MCD250620P00340000 | 2024-09-20 10:15AM EDT | 340.00 | 46.59 | 38.10 | 39.65 | 0.00 | - | 1 | 2 | 12.76% |
| MCD250620P00345000 | 2024-09-09 11:19AM EDT | 345.00 | 54.85 | 42.85 | 44.60 | 0.00 | - | - | 1 | 13.72% |
© 2024 Yahoo. All rights reserved.