McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705C00220000 | 2024-06-14 1:29PM EDT | 220.00 | 33.60 | 32.75 | 35.75 | 0.00 | - | 1 | 1 | 81.88% |
| MCD240705C00235000 | 2024-06-14 11:16AM EDT | 235.00 | 17.58 | 18.00 | 20.95 | 0.00 | - | 1 | 1 | 55.57% |
| MCD240705C00240000 | 2024-06-25 3:55PM EDT | 240.00 | 18.00 | 12.90 | 15.90 | 0.00 | - | 1 | 37 | 44.43% |
| MCD240705C00245000 | 2024-06-26 10:23AM EDT | 245.00 | 11.50 | 9.10 | 10.75 | 0.00 | - | 20 | 22 | 31.86% |
| MCD240705C00247500 | 2024-06-28 3:58PM EDT | 247.50 | 7.95 | 7.40 | 8.75 | -2.55 | -24.29% | 1 | 11 | 31.68% |
| MCD240705C00250000 | 2024-06-28 11:30AM EDT | 250.00 | 4.80 | 5.30 | 5.90 | -3.28 | -40.59% | 11 | 32 | 22.07% |
| MCD240705C00252500 | 2024-06-28 3:35PM EDT | 252.50 | 2.98 | 3.65 | 3.85 | -3.22 | -51.94% | 38 | 62 | 19.34% |
| MCD240705C00255000 | 2024-06-28 3:58PM EDT | 255.00 | 2.04 | 2.11 | 2.31 | -2.71 | -57.05% | 840 | 672 | 18.32% |
| MCD240705C00257500 | 2024-06-28 3:59PM EDT | 257.50 | 1.15 | 1.13 | 1.26 | -1.34 | -53.82% | 397 | 200 | 17.97% |
| MCD240705C00260000 | 2024-06-28 3:59PM EDT | 260.00 | 0.58 | 0.55 | 0.70 | -1.22 | -67.78% | 959 | 2,453 | 18.75% |
| MCD240705C00262500 | 2024-06-28 3:59PM EDT | 262.50 | 0.33 | 0.31 | 0.41 | -0.74 | -69.16% | 203 | 992 | 20.02% |
| MCD240705C00265000 | 2024-06-28 3:59PM EDT | 265.00 | 0.20 | 0.19 | 0.25 | -0.37 | -64.91% | 354 | 613 | 21.44% |
| MCD240705C00267500 | 2024-06-28 3:52PM EDT | 267.50 | 0.14 | 0.11 | 0.23 | -0.19 | -57.58% | 36 | 158 | 24.81% |
| MCD240705C00270000 | 2024-06-28 3:54PM EDT | 270.00 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 125 | 3,624 | 26.07% |
| MCD240705C00272500 | 2024-06-28 11:28AM EDT | 272.50 | 0.10 | 0.04 | 0.29 | -0.14 | -58.33% | 3 | 995 | 33.55% |
| MCD240705C00275000 | 2024-06-28 3:40PM EDT | 275.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 158 | 358 | 30.47% |
| MCD240705C00280000 | 2024-06-28 2:04PM EDT | 280.00 | 0.08 | 0.03 | 0.30 | -0.01 | -11.11% | 28 | 81 | 44.09% |
| MCD240705C00285000 | 2024-06-28 10:08AM EDT | 285.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 1 | 33 | 38.09% |
| MCD240705C00290000 | 2024-06-28 1:44PM EDT | 290.00 | 0.05 | 0.00 | 0.17 | -0.01 | -16.67% | 5 | 71 | 51.47% |
| MCD240705C00295000 | 2024-06-27 3:40PM EDT | 295.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 74 | 45.31% |
| MCD240705C00300000 | 2024-06-28 3:18PM EDT | 300.00 | 0.01 | 0.00 | 1.28 | -0.06 | -85.71% | 1 | 32 | 79.15% |
| MCD240705C00310000 | 2024-06-25 9:39AM EDT | 310.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 38 | 100.24% |
| MCD240705C00350000 | 2024-06-18 12:00PM EDT | 350.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | - | 1 | 146.78% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240705P00205000 | 2024-06-28 3:32PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 56.25% |
| MCD240705P00210000 | 2024-06-27 1:58PM EDT | 210.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 25 | 38 | 72.46% |
| MCD240705P00215000 | 2024-06-25 9:37AM EDT | 215.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 42 | 57.81% |
| MCD240705P00220000 | 2024-06-28 2:29PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 17 | 13 | 49.22% |
| MCD240705P00225000 | 2024-06-28 3:48PM EDT | 225.00 | 0.04 | 0.02 | 0.16 | -0.13 | -76.47% | 93 | 2 | 50.39% |
| MCD240705P00227500 | 2024-06-28 2:33PM EDT | 227.50 | 0.04 | 0.00 | 0.77 | -0.02 | -33.33% | 8 | 12 | 54.98% |
| MCD240705P00230000 | 2024-06-28 2:46PM EDT | 230.00 | 0.06 | 0.02 | 0.60 | -0.24 | -80.00% | 1 | 5 | 56.06% |
| MCD240705P00232500 | 2024-06-18 3:07PM EDT | 232.50 | 0.28 | 0.02 | 2.02 | 0.00 | - | - | 1 | 59.23% |
| MCD240705P00235000 | 2024-06-28 2:55PM EDT | 235.00 | 0.06 | 0.03 | 0.77 | -0.05 | -45.45% | 4 | 76 | 50.00% |
| MCD240705P00237500 | 2024-06-27 1:25PM EDT | 237.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 89 | 91 | 29.40% |
| MCD240705P00240000 | 2024-06-28 3:51PM EDT | 240.00 | 0.08 | 0.04 | 0.12 | -0.03 | -27.27% | 96 | 112 | 26.07% |
| MCD240705P00242500 | 2024-06-28 3:37PM EDT | 242.50 | 0.12 | 0.08 | 0.16 | +0.04 | +50.00% | 28 | 37 | 23.63% |
| MCD240705P00245000 | 2024-06-28 3:41PM EDT | 245.00 | 0.20 | 0.16 | 0.22 | +0.06 | +42.86% | 140 | 617 | 21.14% |
| MCD240705P00247500 | 2024-06-28 3:58PM EDT | 247.50 | 0.34 | 0.28 | 0.37 | +0.15 | +78.95% | 109 | 162 | 19.43% |
| MCD240705P00250000 | 2024-06-28 3:59PM EDT | 250.00 | 0.62 | 0.57 | 0.66 | +0.29 | +87.88% | 6,055 | 324 | 17.97% |
| MCD240705P00252500 | 2024-06-28 3:54PM EDT | 252.50 | 1.31 | 1.11 | 1.32 | +0.73 | +125.86% | 7,055 | 318 | 17.75% |
| MCD240705P00255000 | 2024-06-28 3:55PM EDT | 255.00 | 2.35 | 2.05 | 2.28 | +1.23 | +109.82% | 744 | 330 | 16.87% |
| MCD240705P00257500 | 2024-06-28 3:22PM EDT | 257.50 | 3.90 | 3.35 | 3.85 | +1.81 | +86.60% | 1,661 | 1,746 | 17.38% |
| MCD240705P00260000 | 2024-06-28 3:51PM EDT | 260.00 | 6.62 | 5.40 | 6.00 | +3.32 | +100.61% | 96 | 232 | 20.22% |
| MCD240705P00262500 | 2024-06-28 3:27PM EDT | 262.50 | 9.11 | 7.55 | 8.60 | +3.46 | +61.24% | 7 | 24 | 26.61% |
| MCD240705P00265000 | 2024-06-27 12:29PM EDT | 265.00 | 7.85 | 9.65 | 11.75 | 0.00 | - | 3 | 18 | 38.77% |
| MCD240705P00270000 | 2024-06-24 2:13PM EDT | 270.00 | 11.30 | 14.55 | 17.35 | 0.00 | - | 2 | 26 | 55.44% |
| MCD240705P00272500 | 2024-06-21 9:54AM EDT | 272.50 | 13.31 | 16.95 | 19.90 | 0.00 | - | 1 | 1 | 61.02% |
| MCD240705P00275000 | 2024-06-17 12:23PM EDT | 275.00 | 21.15 | 19.35 | 22.40 | 0.00 | - | 1 | 0 | 65.89% |
| MCD240705P00280000 | 2024-06-21 9:44AM EDT | 280.00 | 19.75 | 24.50 | 27.35 | 0.00 | - | 19 | 1 | 54.47% |
| MCD240705P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.32 | 29.30 | 32.40 | 0.00 | - | 1 | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.