McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240510C00265000 | 2024-04-30 9:37AM EDT | 265.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD240510C00267500 | 2024-04-30 3:12PM EDT | 267.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MCD240510C00270000 | 2024-04-30 1:36PM EDT | 270.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| MCD240510C00272500 | 2024-04-30 3:59PM EDT | 272.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MCD240510C00275000 | 2024-04-30 3:59PM EDT | 275.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 1.56% |
| MCD240510C00277500 | 2024-04-30 3:37PM EDT | 277.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| MCD240510C00280000 | 2024-04-30 3:58PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 3.13% |
| MCD240510C00282500 | 2024-04-30 3:11PM EDT | 282.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MCD240510C00285000 | 2024-04-30 3:59PM EDT | 285.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| MCD240510C00287500 | 2024-04-30 12:59PM EDT | 287.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MCD240510C00290000 | 2024-04-30 3:55PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MCD240510C00292500 | 2024-04-30 11:40AM EDT | 292.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MCD240510C00295000 | 2024-04-30 3:56PM EDT | 295.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCD240510C00300000 | 2024-04-30 9:46AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240510C00310000 | 2024-04-30 9:39AM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MCD240510C00320000 | 2024-04-29 12:26PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MCD240510P00230000 | 2024-04-29 3:11PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MCD240510P00240000 | 2024-04-30 10:58AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MCD240510P00245000 | 2024-04-30 2:23PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MCD240510P00247500 | 2024-04-30 9:38AM EDT | 247.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240510P00250000 | 2024-04-30 3:48PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MCD240510P00252500 | 2024-04-30 2:14PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MCD240510P00255000 | 2024-04-30 2:14PM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MCD240510P00257500 | 2024-04-30 11:28AM EDT | 257.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MCD240510P00260000 | 2024-04-30 3:58PM EDT | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| MCD240510P00262500 | 2024-04-30 3:03PM EDT | 262.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| MCD240510P00265000 | 2024-04-30 3:54PM EDT | 265.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| MCD240510P00267500 | 2024-04-30 2:43PM EDT | 267.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| MCD240510P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 1.56% |
| MCD240510P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.39% |
| MCD240510P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| MCD240510P00277500 | 2024-04-30 3:48PM EDT | 277.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MCD240510P00280000 | 2024-04-30 3:37PM EDT | 280.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.