McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 225.00 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 86.11% |
| MCD240719C00230000 | 2024-04-30 11:02AM EDT | 230.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 235.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 240.00 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 34.02% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 245.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 0.00% |
| MCD240719C00250000 | 2024-04-30 9:31AM EDT | 250.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 255.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| MCD240719C00260000 | 2024-04-29 3:55PM EDT | 260.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| MCD240719C00265000 | 2024-04-30 10:43AM EDT | 265.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 23 | 1,046 | 0.00% |
| MCD240719C00270000 | 2024-04-30 2:22PM EDT | 270.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 138 | 278 | 0.00% |
| MCD240719C00275000 | 2024-04-30 3:53PM EDT | 275.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 213 | 1,032 | 0.39% |
| MCD240719C00280000 | 2024-04-30 3:55PM EDT | 280.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 127 | 684 | 1.56% |
| MCD240719C00285000 | 2024-04-30 3:51PM EDT | 285.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 109 | 609 | 1.56% |
| MCD240719C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 645 | 575 | 3.13% |
| MCD240719C00295000 | 2024-04-30 1:52PM EDT | 295.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 163 | 780 | 3.13% |
| MCD240719C00300000 | 2024-04-30 2:50PM EDT | 300.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 57 | 2,084 | 3.13% |
| MCD240719C00305000 | 2024-04-30 1:52PM EDT | 305.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 387 | 6.25% |
| MCD240719C00310000 | 2024-04-26 1:29PM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 469 | 6.25% |
| MCD240719C00315000 | 2024-04-30 10:44AM EDT | 315.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 6.25% |
| MCD240719C00320000 | 2024-04-30 10:41AM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 6.25% |
| MCD240719C00325000 | 2024-04-30 10:21AM EDT | 325.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 6.25% |
| MCD240719C00330000 | 2024-04-26 1:31PM EDT | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| MCD240719C00335000 | 2024-04-29 2:58PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
| MCD240719C00340000 | 2024-04-15 9:53AM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| MCD240719C00345000 | 2024-04-11 10:07AM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MCD240719C00350000 | 2024-04-04 10:21AM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 28.81% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 36.11% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 31.74% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 45.44% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 36.11% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 47.66% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 51.07% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 69.64% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 62.57% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 45.56% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| MCD240719P00185000 | 2024-04-22 11:34AM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| MCD240719P00190000 | 2024-04-29 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| MCD240719P00195000 | 2024-04-19 9:37AM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| MCD240719P00200000 | 2024-04-30 9:54AM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| MCD240719P00205000 | 2024-04-26 10:35AM EDT | 205.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| MCD240719P00210000 | 2024-04-30 9:49AM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| MCD240719P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| MCD240719P00220000 | 2024-04-30 1:49PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 12.50% |
| MCD240719P00225000 | 2024-04-30 10:45AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 6.25% |
| MCD240719P00230000 | 2024-04-30 9:54AM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 6.25% |
| MCD240719P00235000 | 2024-04-30 3:33PM EDT | 235.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 6.25% |
| MCD240719P00240000 | 2024-04-30 10:16AM EDT | 240.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 16 | 218 | 6.25% |
| MCD240719P00245000 | 2024-04-30 1:13PM EDT | 245.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 19 | 101 | 6.25% |
| MCD240719P00250000 | 2024-04-30 3:13PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 57 | 601 | 3.13% |
| MCD240719P00255000 | 2024-04-30 3:50PM EDT | 255.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 36 | 247 | 3.13% |
| MCD240719P00260000 | 2024-04-30 3:48PM EDT | 260.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 745 | 648 | 3.13% |
| MCD240719P00265000 | 2024-04-30 1:14PM EDT | 265.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 242 | 872 | 1.56% |
| MCD240719P00270000 | 2024-04-30 3:56PM EDT | 270.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 42 | 501 | 0.78% |
| MCD240719P00275000 | 2024-04-30 3:36PM EDT | 275.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 32 | 575 | 0.00% |
| MCD240719P00280000 | 2024-04-30 12:41PM EDT | 280.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 23 | 676 | 0.00% |
| MCD240719P00285000 | 2024-04-29 1:23PM EDT | 285.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 0.00% |
| MCD240719P00290000 | 2024-04-29 3:11PM EDT | 290.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 0.00% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 295.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 0.00% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 300.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 27.46% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 41.52% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.