McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241004C00195000 | 2024-09-23 11:01AM EDT | 195.00 | 103.30 | 107.25 | 110.65 | 0.00 | - | - | 1 | 392.97% |
| MCD241004C00245000 | 2024-09-16 9:43AM EDT | 245.00 | 55.04 | 57.25 | 60.70 | 0.00 | - | 2 | 2 | 219.34% |
| MCD241004C00260000 | 2024-09-20 11:44AM EDT | 260.00 | 37.04 | 41.70 | 45.70 | 0.00 | - | 1 | 4 | 164.06% |
| MCD241004C00265000 | 2024-09-27 11:00AM EDT | 265.00 | 41.34 | 37.45 | 40.45 | 0.00 | - | 1 | 6 | 154.35% |
| MCD241004C00275000 | 2024-10-02 10:46AM EDT | 275.00 | 27.36 | 0.00 | 30.25 | 0.00 | - | 2 | 43 | 146.05% |
| MCD241004C00277500 | 2024-09-18 2:35PM EDT | 277.50 | 16.50 | 25.00 | 28.00 | 0.00 | - | - | 1 | 114.99% |
| MCD241004C00280000 | 2024-10-01 12:09PM EDT | 280.00 | 24.25 | 22.65 | 25.10 | 0.00 | - | 1 | 13 | 104.44% |
| MCD241004C00282500 | 2024-09-24 10:35AM EDT | 282.50 | 18.98 | 20.15 | 23.15 | 0.00 | - | 1 | 1 | 101.05% |
| MCD241004C00285000 | 2024-10-01 10:59AM EDT | 285.00 | 18.95 | 0.00 | 20.20 | 0.00 | - | 1 | 83 | 108.86% |
| MCD241004C00287500 | 2024-09-30 9:58AM EDT | 287.50 | 16.98 | 14.25 | 18.30 | 0.00 | - | 5 | 5 | 77.73% |
| MCD241004C00290000 | 2024-10-01 2:51PM EDT | 290.00 | 14.24 | 13.05 | 15.30 | 0.00 | - | 13 | 45 | 75.24% |
| MCD241004C00292500 | 2024-10-02 1:42PM EDT | 292.50 | 9.25 | 10.35 | 12.75 | 0.00 | - | 3 | 26 | 64.26% |
| MCD241004C00295000 | 2024-10-02 3:13PM EDT | 295.00 | 8.70 | 8.15 | 9.65 | 0.00 | - | 18 | 215 | 52.78% |
| MCD241004C00297500 | 2024-10-02 3:14PM EDT | 297.50 | 6.25 | 5.95 | 7.20 | 0.00 | - | 3 | 86 | 52.73% |
| MCD241004C00300000 | 2024-10-02 3:31PM EDT | 300.00 | 3.80 | 3.65 | 4.85 | 0.00 | - | 26 | 104 | 42.97% |
| MCD241004C00302500 | 2024-10-02 3:48PM EDT | 302.50 | 2.37 | 2.01 | 2.98 | 0.00 | - | 309 | 641 | 36.60% |
| MCD241004C00305000 | 2024-10-03 9:30AM EDT | 305.00 | 0.98 | 0.00 | 3.55 | -0.27 | -17.53% | 4 | 1,502 | 55.15% |
| MCD241004C00307500 | 2024-10-02 3:59PM EDT | 307.50 | 0.51 | 0.10 | 0.52 | 0.00 | - | 974 | 974 | 25.76% |
| MCD241004C00310000 | 2024-10-02 3:48PM EDT | 310.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 69 | 383 | 37.09% |
| MCD241004C00312500 | 2024-10-02 3:42PM EDT | 312.50 | 0.08 | 0.02 | 0.15 | 0.00 | - | 474 | 759 | 28.96% |
| MCD241004C00315000 | 2024-10-02 3:55PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 439 | 12.50% |
| MCD241004C00320000 | 2024-10-02 1:45PM EDT | 320.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 203 | 48.63% |
| MCD241004C00325000 | 2024-09-30 10:48AM EDT | 325.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 14 | 63.92% |
| MCD241004C00330000 | 2024-09-30 10:19AM EDT | 330.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 38 | 73.83% |
| MCD241004C00340000 | 2024-09-26 9:30AM EDT | 340.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 1 | 86.23% |
| MCD241004C00345000 | 2024-09-17 12:51PM EDT | 345.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.86% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241004P00200000 | 2024-09-18 3:44PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MCD241004P00220000 | 2024-09-18 12:28PM EDT | 220.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 216.60% |
| MCD241004P00225000 | 2024-09-10 11:48AM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| MCD241004P00235000 | 2024-09-12 3:26PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| MCD241004P00240000 | 2024-09-10 11:50AM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| MCD241004P00250000 | 2024-09-09 10:11AM EDT | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MCD241004P00255000 | 2024-09-27 11:04AM EDT | 255.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 148 | 126.95% |
| MCD241004P00260000 | 2024-09-27 11:10AM EDT | 260.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 54 | 87.50% |
| MCD241004P00265000 | 2024-09-30 9:46AM EDT | 265.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 69 | 102.54% |
| MCD241004P00270000 | 2024-10-02 1:05PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 25.00% |
| MCD241004P00272500 | 2024-09-27 10:29AM EDT | 272.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 84.28% |
| MCD241004P00275000 | 2024-10-02 12:28PM EDT | 275.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 142 | 50.00% |
| MCD241004P00277500 | 2024-10-02 10:27AM EDT | 277.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 102 | 450 | 51.17% |
| MCD241004P00280000 | 2024-10-02 11:08AM EDT | 280.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 64 | 214 | 65.92% |
| MCD241004P00282500 | 2024-10-02 11:08AM EDT | 282.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 104 | 59.67% |
| MCD241004P00285000 | 2024-10-02 3:38PM EDT | 285.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 9 | 383 | 47.56% |
| MCD241004P00287500 | 2024-10-02 3:33PM EDT | 287.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 60 | 115 | 56.84% |
| MCD241004P00290000 | 2024-10-02 1:45PM EDT | 290.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 7 | 243 | 39.06% |
| MCD241004P00292500 | 2024-10-02 12:45PM EDT | 292.50 | 0.17 | 0.04 | 0.23 | 0.00 | - | 35 | 200 | 30.03% |
| MCD241004P00295000 | 2024-10-02 3:52PM EDT | 295.00 | 0.18 | 0.05 | 0.26 | 0.00 | - | 125 | 678 | 24.51% |
| MCD241004P00297500 | 2024-10-02 3:53PM EDT | 297.50 | 0.29 | 0.01 | 0.36 | 0.00 | - | 134 | 553 | 19.73% |
| MCD241004P00300000 | 2024-10-02 3:59PM EDT | 300.00 | 0.53 | 0.00 | 0.89 | 0.00 | - | 472 | 922 | 18.85% |
| MCD241004P00302500 | 2024-10-02 3:55PM EDT | 302.50 | 1.06 | 0.76 | 1.42 | 0.00 | - | 853 | 380 | 12.33% |
| MCD241004P00305000 | 2024-10-02 3:57PM EDT | 305.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 110 | 222 | 0.00% |
| MCD241004P00307500 | 2024-10-02 3:44PM EDT | 307.50 | 4.33 | 3.70 | 0.00 | 0.00 | - | 51 | 112 | 0.00% |
| MCD241004P00310000 | 2024-10-01 1:09PM EDT | 310.00 | 7.49 | 5.55 | 7.75 | 0.00 | - | 11 | 110 | 0.00% |
| MCD241004P00312500 | 2024-10-02 9:33AM EDT | 312.50 | 12.00 | 6.95 | 10.95 | 0.00 | - | 2 | 1 | 35.55% |
© 2024 Yahoo. All rights reserved.