McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 57.30 | 51.55 | 56.00 | 0.00 | - | - | 1 | 60.21% |
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 37.05 | 40.85 | 0.00 | - | - | 2 | 64.92% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 28.75 | 27.45 | 30.90 | +5.35 | +22.86% | 4 | 6 | 52.45% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 250.00 | 19.95 | 22.45 | 25.90 | 0.00 | - | 6 | 28 | 45.96% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 255.00 | 21.88 | 17.60 | 20.75 | 0.00 | - | 1 | 63 | 38.48% |
| MCD240517C00260000 | 2024-04-30 3:10PM EDT | 260.00 | 15.45 | 13.95 | 15.60 | +0.45 | +3.00% | 8 | 161 | 30.93% |
| MCD240517C00262500 | 2024-04-30 10:44AM EDT | 262.50 | 14.35 | 11.60 | 12.50 | +0.91 | +6.77% | 8 | 4 | 24.28% |
| MCD240517C00265000 | 2024-04-30 3:57PM EDT | 265.00 | 9.85 | 8.90 | 10.75 | -0.97 | -8.96% | 17 | 718 | 24.65% |
| MCD240517C00267500 | 2024-04-30 3:35PM EDT | 267.50 | 8.15 | 7.70 | 8.10 | -1.10 | -11.89% | 23 | 5 | 20.19% |
| MCD240517C00270000 | 2024-04-30 3:59PM EDT | 270.00 | 6.10 | 5.95 | 6.15 | -1.71 | -21.90% | 136 | 1,444 | 18.57% |
| MCD240517C00272500 | 2024-04-30 3:53PM EDT | 272.50 | 4.50 | 4.40 | 4.60 | -1.85 | -29.13% | 104 | 160 | 17.90% |
| MCD240517C00275000 | 2024-04-30 3:52PM EDT | 275.00 | 3.25 | 3.10 | 3.30 | -1.75 | -35.00% | 592 | 2,796 | 17.33% |
| MCD240517C00277500 | 2024-04-30 3:25PM EDT | 277.50 | 2.37 | 2.14 | 2.24 | -1.47 | -38.28% | 100 | 457 | 16.77% |
| MCD240517C00280000 | 2024-04-30 3:52PM EDT | 280.00 | 1.47 | 1.37 | 1.52 | -1.41 | -48.96% | 463 | 1,069 | 16.71% |
| MCD240517C00282500 | 2024-04-30 3:26PM EDT | 282.50 | 1.00 | 0.89 | 0.98 | -1.13 | -53.05% | 79 | 364 | 16.58% |
| MCD240517C00285000 | 2024-04-30 3:54PM EDT | 285.00 | 0.57 | 0.55 | 0.63 | -0.93 | -62.00% | 547 | 2,104 | 16.66% |
| MCD240517C00287500 | 2024-04-30 3:49PM EDT | 287.50 | 0.38 | 0.35 | 0.41 | -0.67 | -63.81% | 132 | 218 | 16.92% |
| MCD240517C00290000 | 2024-04-30 3:15PM EDT | 290.00 | 0.25 | 0.24 | 0.29 | -0.55 | -68.75% | 238 | 10,733 | 17.55% |
| MCD240517C00292500 | 2024-04-30 1:06PM EDT | 292.50 | 0.20 | 0.12 | 0.51 | -0.29 | -59.18% | 34 | 131 | 22.14% |
| MCD240517C00295000 | 2024-04-30 2:24PM EDT | 295.00 | 0.14 | 0.05 | 0.50 | -0.18 | -56.25% | 106 | 855 | 24.06% |
| MCD240517C00300000 | 2024-04-30 2:26PM EDT | 300.00 | 0.06 | 0.03 | 0.15 | -0.10 | -62.50% | 59 | 950 | 22.17% |
| MCD240517C00305000 | 2024-04-30 11:15AM EDT | 305.00 | 0.10 | 0.05 | 0.20 | +0.01 | +11.11% | 25 | 704 | 26.56% |
| MCD240517C00310000 | 2024-04-30 9:43AM EDT | 310.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 13 | 286 | 24.32% |
| MCD240517C00315000 | 2024-04-29 12:54PM EDT | 315.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 540 | 29.10% |
| MCD240517C00320000 | 2024-04-30 1:33PM EDT | 320.00 | 0.09 | 0.00 | 0.21 | +0.07 | +350.00% | 3 | 598 | 36.04% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 64 | 55.24% |
| MCD240517C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 25 | 61 | 38.09% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 11 | 102 | 38.38% |
| MCD240517C00340000 | 2024-04-04 2:53PM EDT | 340.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 53.32% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 39.26% |
| MCD240517C00350000 | 2024-04-29 3:37PM EDT | 350.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 47.95% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 56.74% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-29 3:37PM EDT | 200.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 68.07% |
| MCD240517P00210000 | 2024-04-25 11:45AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 89 | 47.27% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 9 | 18 | 50.00% |
| MCD240517P00220000 | 2024-04-17 1:19PM EDT | 220.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 47 | 56.45% |
| MCD240517P00225000 | 2024-04-25 11:44AM EDT | 225.00 | 0.11 | 0.00 | 0.63 | 0.00 | - | 1 | 19 | 53.37% |
| MCD240517P00230000 | 2024-04-30 9:44AM EDT | 230.00 | 0.05 | 0.01 | 0.14 | -0.01 | -16.67% | 10 | 47 | 37.11% |
| MCD240517P00235000 | 2024-04-30 1:04PM EDT | 235.00 | 0.17 | 0.01 | 0.45 | +0.09 | +112.50% | 18 | 158 | 40.50% |
| MCD240517P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 0.20 | 0.02 | 0.12 | +0.07 | +53.85% | 1 | 111 | 28.32% |
| MCD240517P00245000 | 2024-04-30 3:49PM EDT | 245.00 | 0.09 | 0.05 | 0.18 | -0.16 | -64.00% | 50 | 255 | 26.12% |
| MCD240517P00250000 | 2024-04-30 3:47PM EDT | 250.00 | 0.14 | 0.12 | 0.19 | -0.24 | -63.16% | 158 | 633 | 22.22% |
| MCD240517P00252500 | 2024-04-30 2:03PM EDT | 252.50 | 0.15 | 0.08 | 0.40 | -0.32 | -68.09% | 23 | 30 | 23.46% |
| MCD240517P00255000 | 2024-04-30 3:43PM EDT | 255.00 | 0.24 | 0.21 | 0.25 | -0.40 | -62.50% | 203 | 576 | 19.04% |
| MCD240517P00257500 | 2024-04-30 2:03PM EDT | 257.50 | 0.29 | 0.29 | 0.37 | -0.57 | -66.28% | 45 | 92 | 18.42% |
| MCD240517P00260000 | 2024-04-30 3:54PM EDT | 260.00 | 0.49 | 0.45 | 0.52 | -0.65 | -57.02% | 268 | 870 | 17.55% |
| MCD240517P00262500 | 2024-04-30 3:55PM EDT | 262.50 | 0.65 | 0.66 | 0.76 | -0.85 | -56.67% | 65 | 137 | 16.88% |
| MCD240517P00265000 | 2024-04-30 3:59PM EDT | 265.00 | 1.05 | 0.98 | 1.15 | -1.02 | -49.28% | 1,394 | 2,358 | 16.49% |
| MCD240517P00267500 | 2024-04-30 3:57PM EDT | 267.50 | 1.50 | 1.47 | 1.63 | -1.14 | -43.18% | 95 | 229 | 15.75% |
| MCD240517P00270000 | 2024-04-30 3:51PM EDT | 270.00 | 2.20 | 2.19 | 2.32 | -1.25 | -36.23% | 245 | 893 | 15.14% |
| MCD240517P00272500 | 2024-04-30 3:53PM EDT | 272.50 | 3.15 | 3.10 | 3.30 | -1.40 | -30.77% | 278 | 222 | 14.75% |
| MCD240517P00275000 | 2024-04-30 3:53PM EDT | 275.00 | 4.40 | 4.35 | 4.55 | -1.45 | -24.79% | 468 | 1,262 | 14.35% |
| MCD240517P00277500 | 2024-04-30 3:56PM EDT | 277.50 | 5.95 | 5.90 | 6.15 | -1.25 | -17.36% | 41 | 57 | 14.25% |
| MCD240517P00280000 | 2024-04-30 3:33PM EDT | 280.00 | 7.35 | 7.55 | 7.95 | -1.54 | -17.32% | 92 | 410 | 13.86% |
| MCD240517P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 9.15 | 9.30 | 11.60 | 0.00 | - | - | 9 | 22.99% |
| MCD240517P00285000 | 2024-04-30 12:58PM EDT | 285.00 | 11.83 | 10.45 | 12.75 | -0.81 | -6.41% | 25 | 1,807 | 17.88% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 290.00 | 15.00 | 15.85 | 18.20 | 0.00 | - | 2 | 129 | 25.98% |
| MCD240517P00295000 | 2024-04-16 3:51PM EDT | 295.00 | 26.75 | 20.70 | 23.65 | 0.00 | - | 107 | 29 | 33.92% |
| MCD240517P00300000 | 2024-04-25 11:18AM EDT | 300.00 | 24.02 | 24.90 | 28.45 | 0.00 | - | 11 | 10 | 37.16% |
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 305.00 | 37.07 | 29.95 | 33.95 | 0.00 | - | 1 | 0 | 45.31% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 75.55% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 67.16% |
© 2024 Yahoo. All rights reserved.