McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 260.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240524C00265000 | 2024-04-30 9:31AM EDT | 265.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524C00270000 | 2024-04-30 10:32AM EDT | 270.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524C00275000 | 2024-04-30 3:53PM EDT | 275.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| MCD240524C00280000 | 2024-04-30 3:41PM EDT | 280.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MCD240524C00285000 | 2024-04-30 3:07PM EDT | 285.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MCD240524C00290000 | 2024-04-30 11:24AM EDT | 290.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MCD240524C00295000 | 2024-04-30 10:26AM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 305.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MCD240524P00225000 | 2024-04-09 3:21PM EDT | 225.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD240524P00230000 | 2024-04-09 3:23PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240524P00240000 | 2024-04-30 12:27PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD240524P00245000 | 2024-04-30 3:57PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCD240524P00250000 | 2024-04-30 9:38AM EDT | 250.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MCD240524P00255000 | 2024-04-30 2:57PM EDT | 255.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCD240524P00260000 | 2024-04-30 1:33PM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MCD240524P00265000 | 2024-04-30 1:44PM EDT | 265.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MCD240524P00270000 | 2024-04-30 3:16PM EDT | 270.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MCD240524P00275000 | 2024-04-30 3:52PM EDT | 275.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MCD240524P00280000 | 2024-04-30 12:07PM EDT | 280.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240524P00295000 | 2024-04-05 12:27PM EDT | 295.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524P00300000 | 2024-04-23 9:53AM EDT | 300.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.