McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00230000 | 2024-05-31 2:55PM EDT | 230.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MCD240607C00240000 | 2024-06-03 10:39AM EDT | 240.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MCD240607C00242500 | 2024-06-03 9:55AM EDT | 242.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240607C00245000 | 2024-06-03 3:59PM EDT | 245.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCD240607C00247500 | 2024-05-31 2:55PM EDT | 247.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MCD240607C00250000 | 2024-06-03 12:55PM EDT | 250.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MCD240607C00252500 | 2024-06-03 11:58AM EDT | 252.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MCD240607C00255000 | 2024-06-03 3:59PM EDT | 255.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| MCD240607C00257500 | 2024-06-03 3:59PM EDT | 257.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| MCD240607C00260000 | 2024-06-03 3:59PM EDT | 260.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2,304 | 0 | 0.39% |
| MCD240607C00262500 | 2024-06-03 3:59PM EDT | 262.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 3.13% |
| MCD240607C00265000 | 2024-06-03 3:59PM EDT | 265.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 6.25% |
| MCD240607C00267500 | 2024-06-03 3:59PM EDT | 267.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| MCD240607C00270000 | 2024-06-03 3:59PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 6.25% |
| MCD240607C00272500 | 2024-06-03 1:12PM EDT | 272.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MCD240607C00275000 | 2024-06-03 3:51PM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| MCD240607C00277500 | 2024-06-03 3:59PM EDT | 277.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MCD240607C00280000 | 2024-06-03 3:56PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MCD240607C00282500 | 2024-06-03 2:41PM EDT | 282.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MCD240607C00285000 | 2024-06-03 3:14PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MCD240607C00287500 | 2024-05-31 9:40AM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MCD240607C00290000 | 2024-05-31 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MCD240607C00295000 | 2024-06-03 11:48AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240607C00300000 | 2024-06-03 9:44AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240607C00305000 | 2024-06-03 10:45AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| MCD240607C00310000 | 2024-06-03 2:07PM EDT | 310.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| MCD240607C00315000 | 2024-06-03 11:49AM EDT | 315.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| MCD240607C00325000 | 2024-05-28 2:45PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00150000 | 2024-05-30 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MCD240607P00185000 | 2024-05-01 1:52PM EDT | 185.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 182.62% |
| MCD240607P00205000 | 2024-04-25 12:53PM EDT | 205.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | - | 4 | 150.29% |
| MCD240607P00210000 | 2024-05-31 2:42PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MCD240607P00215000 | 2024-06-03 12:57PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MCD240607P00220000 | 2024-06-03 2:07PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MCD240607P00225000 | 2024-05-31 2:24PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MCD240607P00230000 | 2024-06-03 1:02PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MCD240607P00235000 | 2024-05-31 2:23PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCD240607P00237500 | 2024-06-03 12:37PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| MCD240607P00240000 | 2024-06-03 2:54PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MCD240607P00242500 | 2024-06-03 10:03AM EDT | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCD240607P00245000 | 2024-06-03 3:56PM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MCD240607P00247500 | 2024-06-03 3:56PM EDT | 247.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| MCD240607P00250000 | 2024-06-03 3:59PM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 6.25% |
| MCD240607P00252500 | 2024-06-03 3:55PM EDT | 252.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| MCD240607P00255000 | 2024-06-03 3:56PM EDT | 255.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| MCD240607P00257500 | 2024-06-03 3:59PM EDT | 257.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 1.56% |
| MCD240607P00260000 | 2024-06-03 3:36PM EDT | 260.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MCD240607P00262500 | 2024-06-03 3:45PM EDT | 262.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCD240607P00265000 | 2024-06-03 3:59PM EDT | 265.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MCD240607P00267500 | 2024-05-31 3:16PM EDT | 267.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240607P00270000 | 2024-06-03 3:20PM EDT | 270.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MCD240607P00272500 | 2024-06-03 12:43PM EDT | 272.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240607P00275000 | 2024-06-03 10:30AM EDT | 275.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCD240607P00277500 | 2024-05-22 9:59AM EDT | 277.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240607P00280000 | 2024-06-03 3:20PM EDT | 280.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MCD240607P00285000 | 2024-05-21 10:47AM EDT | 285.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240607P00290000 | 2024-05-31 9:40AM EDT | 290.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 295.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 305.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.