McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 91.25 | 91.45 | 95.00 | 0.00 | - | 5 | 5 | 178.52% |
| MCD240503C00250000 | 2024-04-19 9:38AM EDT | 250.00 | 22.99 | 22.40 | 25.30 | 0.00 | - | 1 | 2 | 64.84% |
| MCD240503C00252500 | 2024-04-18 9:47AM EDT | 252.50 | 18.40 | 19.75 | 22.75 | 0.00 | - | - | 0 | 57.28% |
| MCD240503C00255000 | 2024-04-30 10:06AM EDT | 255.00 | 15.40 | 17.40 | 19.55 | -2.40 | -13.48% | 2 | 25 | 65.41% |
| MCD240503C00260000 | 2024-04-30 10:59AM EDT | 260.00 | 16.10 | 12.35 | 15.00 | +1.75 | +12.20% | 1 | 11 | 58.45% |
| MCD240503C00262500 | 2024-04-30 10:57AM EDT | 262.50 | 13.50 | 9.35 | 12.75 | -1.02 | -7.02% | 27 | 1 | 54.39% |
| MCD240503C00265000 | 2024-04-30 12:49PM EDT | 265.00 | 8.49 | 8.15 | 9.20 | -1.31 | -13.37% | 294 | 28 | 35.08% |
| MCD240503C00267500 | 2024-04-30 3:25PM EDT | 267.50 | 6.50 | 5.35 | 6.90 | -1.59 | -19.65% | 106 | 287 | 30.52% |
| MCD240503C00270000 | 2024-04-30 2:41PM EDT | 270.00 | 4.55 | 4.05 | 4.40 | -1.85 | -28.91% | 564 | 372 | 22.95% |
| MCD240503C00272500 | 2024-04-30 3:59PM EDT | 272.50 | 2.59 | 2.49 | 2.70 | -2.41 | -48.20% | 874 | 410 | 21.24% |
| MCD240503C00275000 | 2024-04-30 3:59PM EDT | 275.00 | 1.37 | 1.31 | 1.40 | -2.37 | -63.37% | 4,974 | 1,616 | 19.62% |
| MCD240503C00277500 | 2024-04-30 3:59PM EDT | 277.50 | 0.65 | 0.57 | 0.67 | -2.08 | -76.19% | 2,966 | 697 | 19.34% |
| MCD240503C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 0.29 | 0.26 | 0.34 | -1.60 | -84.66% | 3,612 | 1,905 | 20.29% |
| MCD240503C00282500 | 2024-04-30 3:56PM EDT | 282.50 | 0.13 | 0.13 | 0.15 | -1.13 | -89.68% | 1,588 | 572 | 20.70% |
| MCD240503C00285000 | 2024-04-30 3:41PM EDT | 285.00 | 0.09 | 0.07 | 0.13 | -0.71 | -88.75% | 974 | 1,300 | 24.12% |
| MCD240503C00287500 | 2024-04-30 3:59PM EDT | 287.50 | 0.05 | 0.00 | 0.06 | -0.51 | -91.07% | 628 | 509 | 24.61% |
| MCD240503C00290000 | 2024-04-30 3:52PM EDT | 290.00 | 0.04 | 0.02 | 0.08 | -0.30 | -88.24% | 438 | 949 | 29.30% |
| MCD240503C00292500 | 2024-04-30 3:25PM EDT | 292.50 | 0.03 | 0.01 | 0.03 | -0.22 | -88.00% | 181 | 455 | 28.52% |
| MCD240503C00295000 | 2024-04-30 2:04PM EDT | 295.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 392 | 386 | 32.62% |
| MCD240503C00297500 | 2024-04-30 1:28PM EDT | 297.50 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 37 | 334 | 34.38% |
| MCD240503C00300000 | 2024-04-30 3:54PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 886 | 1,166 | 35.55% |
| MCD240503C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 225 | 262 | 41.02% |
| MCD240503C00310000 | 2024-04-30 12:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 86 | 42.97% |
| MCD240503C00315000 | 2024-04-29 2:42PM EDT | 315.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 7 | 17 | 63.09% |
| MCD240503C00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.01 | 0.00 | 0.51 | -0.03 | -75.00% | 1 | 16 | 78.91% |
| MCD240503C00325000 | 2024-04-26 3:41PM EDT | 325.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 75.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00185000 | 2024-04-09 2:44PM EDT | 185.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 1 | 175.78% |
| MCD240503P00200000 | 2024-04-11 1:50PM EDT | 200.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 2 | 110.94% |
| MCD240503P00205000 | 2024-04-11 1:50PM EDT | 205.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 2 | 119.92% |
| MCD240503P00210000 | 2024-04-11 1:50PM EDT | 210.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 2 | 110.94% |
| MCD240503P00215000 | 2024-04-16 10:35AM EDT | 215.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 7 | 118.85% |
| MCD240503P00220000 | 2024-04-30 12:40PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 110 | 67.19% |
| MCD240503P00225000 | 2024-04-26 2:04PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 60.94% |
| MCD240503P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 57.81% |
| MCD240503P00232500 | 2024-04-30 10:47AM EDT | 232.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 7 | 54.69% |
| MCD240503P00235000 | 2024-04-30 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 111 | 211 | 50.78% |
| MCD240503P00237500 | 2024-04-22 12:31PM EDT | 237.50 | 0.09 | 0.00 | 0.52 | 0.00 | - | - | 2 | 72.95% |
| MCD240503P00240000 | 2024-04-30 2:31PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 90 | 44.53% |
| MCD240503P00242500 | 2024-04-29 2:34PM EDT | 242.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 64 | 66 | 46.48% |
| MCD240503P00245000 | 2024-04-30 11:46AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 97 | 135 | 42.97% |
| MCD240503P00247500 | 2024-04-30 12:28PM EDT | 247.50 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 39 | 153 | 44.73% |
| MCD240503P00250000 | 2024-04-30 3:58PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 819 | 890 | 35.55% |
| MCD240503P00252500 | 2024-04-30 3:25PM EDT | 252.50 | 0.02 | 0.01 | 0.06 | -0.11 | -84.62% | 1,607 | 747 | 35.35% |
| MCD240503P00255000 | 2024-04-30 3:47PM EDT | 255.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 524 | 921 | 30.66% |
| MCD240503P00257500 | 2024-04-30 3:53PM EDT | 257.50 | 0.06 | 0.04 | 0.06 | -0.28 | -82.35% | 1,030 | 370 | 27.54% |
| MCD240503P00260000 | 2024-04-30 3:50PM EDT | 260.00 | 0.06 | 0.06 | 0.07 | -0.48 | -88.89% | 2,618 | 1,859 | 24.22% |
| MCD240503P00262500 | 2024-04-30 3:45PM EDT | 262.50 | 0.12 | 0.10 | 0.13 | -0.72 | -85.71% | 1,236 | 438 | 22.75% |
| MCD240503P00265000 | 2024-04-30 3:59PM EDT | 265.00 | 0.22 | 0.22 | 0.25 | -1.03 | -82.40% | 4,311 | 1,029 | 21.29% |
| MCD240503P00267500 | 2024-04-30 3:59PM EDT | 267.50 | 0.43 | 0.41 | 0.51 | -1.40 | -76.50% | 4,274 | 519 | 20.26% |
| MCD240503P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 0.90 | 0.88 | 0.97 | -1.80 | -66.67% | 3,826 | 789 | 19.03% |
| MCD240503P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 1.84 | 1.75 | 1.87 | -1.87 | -50.40% | 2,937 | 1,579 | 18.69% |
| MCD240503P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 3.05 | 3.05 | 3.25 | -1.93 | -38.76% | 1,839 | 666 | 18.60% |
| MCD240503P00277500 | 2024-04-30 3:39PM EDT | 277.50 | 4.48 | 4.70 | 5.10 | -1.91 | -29.89% | 466 | 910 | 18.99% |
| MCD240503P00280000 | 2024-04-30 3:26PM EDT | 280.00 | 6.70 | 6.75 | 8.20 | -1.40 | -17.28% | 350 | 364 | 32.32% |
| MCD240503P00282500 | 2024-04-30 3:09PM EDT | 282.50 | 7.85 | 8.00 | 10.20 | -2.15 | -21.50% | 40 | 29 | 31.84% |
| MCD240503P00285000 | 2024-04-30 12:10PM EDT | 285.00 | 11.75 | 10.55 | 12.85 | -0.65 | -5.24% | 9 | 37 | 39.43% |
| MCD240503P00290000 | 2024-04-29 3:15PM EDT | 290.00 | 16.87 | 15.35 | 18.45 | 0.00 | - | 10 | 10 | 58.64% |
© 2024 Yahoo. All rights reserved.