McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00125000 | 2024-04-17 1:23PM EDT | 125.00 | 144.33 | 147.20 | 149.00 | 0.00 | - | 2 | 1 | 76.17% |
| MCD240621C00135000 | 2024-02-15 11:27AM EDT | 135.00 | 155.50 | 143.50 | 147.50 | 0.00 | - | 1 | 2 | 163.34% |
| MCD240621C00150000 | 2023-12-26 1:48PM EDT | 150.00 | 144.30 | 141.40 | 145.30 | 0.00 | - | 1 | 3 | 209.86% |
| MCD240621C00155000 | 2023-03-15 12:18PM EDT | 155.00 | 113.30 | 136.20 | 138.55 | 0.00 | - | - | 1 | 197.12% |
| MCD240621C00160000 | 2023-06-30 12:48PM EDT | 160.00 | 140.60 | 136.55 | 138.40 | 0.00 | - | 5 | 5 | 211.29% |
| MCD240621C00170000 | 2023-03-16 2:59PM EDT | 170.00 | 105.95 | 123.30 | 126.10 | 0.00 | - | - | 3 | 183.72% |
| MCD240621C00175000 | 2023-06-20 10:29AM EDT | 175.00 | 125.75 | 125.55 | 127.45 | 0.00 | - | - | 6 | 202.67% |
| MCD240621C00180000 | 2023-12-29 12:46PM EDT | 180.00 | 118.68 | 112.15 | 115.70 | 0.00 | - | 6 | 2 | 165.97% |
| MCD240621C00185000 | 2023-06-22 1:59PM EDT | 185.00 | 113.08 | 114.80 | 116.80 | 0.00 | - | - | 1 | 184.34% |
| MCD240621C00190000 | 2023-03-03 1:27PM EDT | 190.00 | 88.40 | 96.10 | 99.30 | 0.00 | - | 6 | 6 | 128.66% |
| MCD240621C00195000 | 2023-05-01 11:38AM EDT | 195.00 | 110.46 | 94.85 | 96.70 | 0.00 | - | 1 | 8 | 134.10% |
| MCD240621C00200000 | 2024-04-17 3:55PM EDT | 200.00 | 71.56 | 72.35 | 75.35 | 0.00 | - | 1 | 39 | 61.30% |
| MCD240621C00205000 | 2023-12-28 1:19PM EDT | 205.00 | 93.40 | 87.80 | 90.95 | 0.00 | - | 3 | 18 | 134.05% |
| MCD240621C00210000 | 2023-12-22 4:49PM EDT | 210.00 | 84.95 | 91.15 | 94.70 | 0.00 | - | 1 | 9 | 155.17% |
| MCD240621C00215000 | 2023-07-06 1:44PM EDT | 215.00 | 88.54 | 79.40 | 80.40 | 0.00 | - | 2 | 2 | 123.16% |
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 220.00 | 55.03 | 52.75 | 54.55 | 0.00 | - | 2 | 27 | 41.36% |
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 225.00 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 0.00% |
| MCD240621C00230000 | 2024-04-08 1:20PM EDT | 230.00 | 39.44 | 42.80 | 44.65 | 0.00 | - | 5 | 62 | 35.25% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 235.00 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 68.48% |
| MCD240621C00240000 | 2024-04-19 12:08PM EDT | 240.00 | 33.30 | 32.90 | 34.85 | 0.00 | - | 1 | 151 | 29.57% |
| MCD240621C00245000 | 2024-04-29 2:03PM EDT | 245.00 | 29.55 | 28.20 | 29.95 | 0.00 | - | 2 | 120 | 26.59% |
| MCD240621C00250000 | 2024-04-26 3:17PM EDT | 250.00 | 26.32 | 23.45 | 25.20 | 0.00 | - | 1 | 175 | 24.11% |
| MCD240621C00255000 | 2024-04-30 2:04PM EDT | 255.00 | 20.95 | 19.95 | 20.45 | -0.76 | -3.50% | 2 | 74 | 21.37% |
| MCD240621C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 9.13 | 15.50 | 16.00 | -7.17 | -43.99% | 1 | 177 | 19.27% |
| MCD240621C00265000 | 2024-04-30 3:42PM EDT | 265.00 | 11.85 | 10.40 | 11.90 | -0.95 | -7.42% | 8 | 475 | 17.54% |
| MCD240621C00270000 | 2024-04-30 3:34PM EDT | 270.00 | 8.60 | 8.10 | 8.30 | -1.15 | -11.79% | 417 | 823 | 16.16% |
| MCD240621C00275000 | 2024-04-30 3:42PM EDT | 275.00 | 5.40 | 5.30 | 5.45 | -1.47 | -21.40% | 465 | 766 | 15.32% |
| MCD240621C00280000 | 2024-04-30 3:43PM EDT | 280.00 | 3.30 | 3.20 | 3.35 | -1.30 | -28.26% | 515 | 824 | 14.80% |
| MCD240621C00285000 | 2024-04-30 3:59PM EDT | 285.00 | 1.85 | 1.65 | 1.91 | -1.06 | -36.43% | 347 | 1,649 | 14.42% |
| MCD240621C00290000 | 2024-04-30 3:44PM EDT | 290.00 | 1.07 | 0.96 | 1.07 | -0.68 | -38.86% | 551 | 2,429 | 14.43% |
| MCD240621C00295000 | 2024-04-30 2:40PM EDT | 295.00 | 0.55 | 0.51 | 0.60 | -0.45 | -45.00% | 157 | 1,349 | 14.65% |
| MCD240621C00300000 | 2024-04-30 1:54PM EDT | 300.00 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 143 | 2,802 | 15.09% |
| MCD240621C00305000 | 2024-04-30 12:56PM EDT | 305.00 | 0.20 | 0.15 | 0.28 | -0.10 | -33.33% | 37 | 777 | 16.43% |
| MCD240621C00310000 | 2024-04-30 11:43AM EDT | 310.00 | 0.15 | 0.12 | 0.18 | -0.07 | -31.82% | 25 | 767 | 17.04% |
| MCD240621C00315000 | 2024-04-30 9:30AM EDT | 315.00 | 0.01 | 0.10 | 0.25 | -0.13 | -92.86% | 1 | 777 | 19.83% |
| MCD240621C00320000 | 2024-04-30 10:14AM EDT | 320.00 | 0.10 | 0.02 | 0.25 | -0.08 | -44.44% | 208 | 553 | 21.61% |
| MCD240621C00325000 | 2024-04-30 9:35AM EDT | 325.00 | 0.09 | 0.01 | 0.25 | -0.01 | -10.00% | 5 | 1,130 | 23.32% |
| MCD240621C00330000 | 2024-04-26 1:48PM EDT | 330.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 10 | 367 | 22.95% |
| MCD240621C00335000 | 2024-04-22 11:30AM EDT | 335.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 148 | 26.64% |
| MCD240621C00340000 | 2024-04-24 9:30AM EDT | 340.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 99 | 28.22% |
| MCD240621C00345000 | 2024-04-03 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 61 | 29.79% |
| MCD240621C00350000 | 2024-04-29 10:05AM EDT | 350.00 | 0.03 | 0.00 | 0.25 | -0.06 | -66.67% | 5 | 228 | 31.30% |
| MCD240621C00355000 | 2024-03-27 10:30AM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 39 | 31.06% |
| MCD240621C00360000 | 2024-03-18 9:56AM EDT | 360.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 88 | 32.67% |
| MCD240621C00365000 | 2024-03-12 9:45AM EDT | 365.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 34.08% |
| MCD240621C00370000 | 2024-03-15 2:00PM EDT | 370.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 68 | 35.16% |
| MCD240621C00375000 | 2024-03-12 9:46AM EDT | 375.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 36.43% |
| MCD240621C00380000 | 2024-03-07 11:46AM EDT | 380.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 38.57% |
| MCD240621C00385000 | 2024-03-07 12:24PM EDT | 385.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 45.80% |
| MCD240621C00390000 | 2024-03-07 3:23PM EDT | 390.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 27 | 53.46% |
| MCD240621C00400000 | 2024-03-11 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 118 | 42.33% |
| MCD240621C00410000 | 2024-03-12 3:55PM EDT | 410.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 59.18% |
| MCD240621C00420000 | 2024-02-26 4:54PM EDT | 420.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 13 | 51.20% |
| MCD240621C00430000 | 2023-08-08 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 50.15% |
| MCD240621C00440000 | 2024-01-22 12:55PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00125000 | 2024-02-08 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 12 | 85.94% |
| MCD240621P00130000 | 2024-02-22 4:01PM EDT | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 82.81% |
| MCD240621P00135000 | 2024-02-23 12:37PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 78.91% |
| MCD240621P00140000 | 2023-12-27 10:37AM EDT | 140.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 104 | 70.22% |
| MCD240621P00145000 | 2024-03-12 2:51PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 93.55% |
| MCD240621P00150000 | 2024-01-25 1:30PM EDT | 150.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 55.66% |
| MCD240621P00155000 | 2024-02-01 11:37AM EDT | 155.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 84.96% |
| MCD240621P00160000 | 2024-02-16 1:44PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 42 | 61.77% |
| MCD240621P00165000 | 2024-02-21 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 28 | 58.55% |
| MCD240621P00170000 | 2024-02-28 11:25AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 50.98% |
| MCD240621P00175000 | 2024-02-16 1:37PM EDT | 175.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 2 | 60 | 55.08% |
| MCD240621P00180000 | 2024-04-11 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 157 | 51.12% |
| MCD240621P00185000 | 2024-04-12 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 51 | 44.87% |
| MCD240621P00190000 | 2024-04-30 9:37AM EDT | 190.00 | 0.11 | 0.00 | 0.15 | -0.01 | -8.33% | 1 | 94 | 42.09% |
| MCD240621P00195000 | 2024-04-23 1:30PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 70 | 41.02% |
| MCD240621P00200000 | 2024-04-30 9:36AM EDT | 200.00 | 0.07 | 0.01 | 0.11 | -0.01 | -12.50% | 1 | 432 | 35.25% |
| MCD240621P00205000 | 2024-04-29 2:15PM EDT | 205.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 6 | 60 | 33.15% |
| MCD240621P00210000 | 2024-04-29 1:28PM EDT | 210.00 | 0.09 | 0.03 | 0.25 | 0.00 | - | 2 | 78 | 34.11% |
| MCD240621P00215000 | 2024-04-22 9:39AM EDT | 215.00 | 0.26 | 0.04 | 0.25 | 0.00 | - | 1 | 87 | 31.45% |
| MCD240621P00220000 | 2024-04-30 11:05AM EDT | 220.00 | 0.15 | 0.07 | 0.25 | 0.00 | - | 21 | 797 | 28.83% |
| MCD240621P00225000 | 2024-04-30 11:38AM EDT | 225.00 | 0.17 | 0.08 | 0.31 | -0.12 | -41.38% | 4 | 153 | 27.22% |
| MCD240621P00230000 | 2024-04-29 12:08PM EDT | 230.00 | 0.27 | 0.11 | 0.36 | -0.18 | -40.00% | 2 | 365 | 25.27% |
| MCD240621P00235000 | 2024-04-30 11:01AM EDT | 235.00 | 0.26 | 0.15 | 0.43 | -0.13 | -33.33% | 14 | 764 | 23.39% |
| MCD240621P00240000 | 2024-04-30 3:24PM EDT | 240.00 | 0.41 | 0.43 | 0.50 | -0.21 | -33.87% | 56 | 946 | 21.34% |
| MCD240621P00245000 | 2024-04-30 3:37PM EDT | 245.00 | 0.61 | 0.60 | 0.66 | -0.27 | -30.68% | 36 | 692 | 19.80% |
| MCD240621P00250000 | 2024-04-30 3:32PM EDT | 250.00 | 0.85 | 0.84 | 0.88 | -0.35 | -29.17% | 63 | 1,166 | 18.23% |
| MCD240621P00255000 | 2024-04-30 3:44PM EDT | 255.00 | 1.23 | 1.22 | 1.31 | -0.53 | -30.11% | 662 | 1,257 | 17.13% |
| MCD240621P00260000 | 2024-04-30 3:45PM EDT | 260.00 | 1.80 | 1.84 | 1.98 | -0.80 | -30.77% | 201 | 2,227 | 16.13% |
| MCD240621P00265000 | 2024-04-30 3:47PM EDT | 265.00 | 2.81 | 2.87 | 3.05 | -0.98 | -25.86% | 259 | 1,092 | 15.33% |
| MCD240621P00270000 | 2024-04-30 3:42PM EDT | 270.00 | 4.38 | 4.45 | 4.65 | -1.14 | -20.65% | 863 | 2,037 | 14.66% |
| MCD240621P00275000 | 2024-04-30 2:55PM EDT | 275.00 | 6.40 | 6.70 | 6.95 | -1.45 | -18.47% | 133 | 704 | 14.22% |
| MCD240621P00280000 | 2024-04-30 3:19PM EDT | 280.00 | 9.37 | 9.75 | 10.05 | -1.42 | -13.16% | 26 | 943 | 14.12% |
| MCD240621P00285000 | 2024-04-30 1:36PM EDT | 285.00 | 12.88 | 12.45 | 13.80 | -1.52 | -10.56% | 16 | 1,032 | 14.22% |
| MCD240621P00290000 | 2024-04-23 1:36PM EDT | 290.00 | 15.35 | 16.70 | 18.15 | 0.00 | - | 4 | 582 | 14.94% |
| MCD240621P00295000 | 2024-04-24 2:31PM EDT | 295.00 | 20.10 | 20.45 | 22.95 | 0.00 | - | 3 | 748 | 16.76% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 300.00 | 34.09 | 25.20 | 27.75 | 0.00 | - | 1 | 45 | 18.18% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 305.00 | 36.65 | 30.10 | 32.60 | 0.00 | - | 120 | 1 | 19.51% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 310.00 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 46.49% |
| MCD240621P00315000 | 2024-04-04 2:48PM EDT | 315.00 | 43.07 | 39.60 | 42.50 | 0.00 | - | 1 | 0 | 22.91% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 320.00 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 53.78% |
| MCD240621P00325000 | 2024-03-13 3:42PM EDT | 325.00 | 40.93 | 55.85 | 59.60 | 0.00 | - | 1 | 1 | 50.78% |
| MCD240621P00330000 | 2024-03-13 3:42PM EDT | 330.00 | 45.95 | 60.70 | 64.60 | 0.00 | - | 1 | 0 | 53.13% |
| MCD240621P00335000 | 2023-07-17 10:16AM EDT | 335.00 | 39.30 | 49.50 | 51.45 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240621P00340000 | 2023-07-06 2:57PM EDT | 340.00 | 44.95 | 52.40 | 54.25 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00345000 | 2023-05-22 12:55PM EDT | 345.00 | 54.30 | 49.15 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00350000 | 2023-07-27 3:14PM EDT | 350.00 | 53.80 | 65.25 | 67.95 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00360000 | 2023-12-15 2:08PM EDT | 360.00 | 72.72 | 65.45 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00370000 | 2023-05-04 12:21PM EDT | 370.00 | 75.95 | 79.25 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00390000 | 2023-05-04 11:55AM EDT | 390.00 | 96.05 | 98.85 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00400000 | 2023-05-03 11:11AM EDT | 400.00 | 104.75 | 109.55 | 111.50 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00420000 | 2023-07-18 11:50AM EDT | 420.00 | 125.50 | 136.00 | 137.05 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00430000 | 2023-05-03 12:43PM EDT | 430.00 | 134.44 | 139.90 | 141.45 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240621P00440000 | 2023-05-03 2:51PM EDT | 440.00 | 145.11 | 148.85 | 151.65 | 0.00 | - | 32 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.