McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816C00230000 | 2024-06-03 11:52AM EDT | 230.00 | 32.00 | 31.60 | 32.80 | +4.20 | +15.11% | 2 | 20 | 34.49% |
| MCD240816C00235000 | 2024-05-31 9:57AM EDT | 235.00 | 26.16 | 27.00 | 27.60 | +3.96 | +17.84% | 1 | 6 | 30.07% |
| MCD240816C00240000 | 2024-06-03 10:44AM EDT | 240.00 | 24.20 | 22.15 | 23.80 | +4.00 | +19.80% | 3 | 6 | 29.32% |
| MCD240816C00245000 | 2024-06-03 10:19AM EDT | 245.00 | 18.90 | 18.50 | 19.10 | +0.65 | +3.56% | 1 | 5 | 25.86% |
| MCD240816C00250000 | 2024-06-03 10:21AM EDT | 250.00 | 15.46 | 14.40 | 15.30 | +0.76 | +5.17% | 14 | 126 | 24.18% |
| MCD240816C00255000 | 2024-06-03 11:52AM EDT | 255.00 | 11.70 | 11.65 | 12.10 | +0.45 | +4.00% | 19 | 409 | 23.21% |
| MCD240816C00260000 | 2024-06-03 12:25PM EDT | 260.00 | 8.96 | 8.65 | 8.95 | +0.96 | +12.00% | 129 | 316 | 21.60% |
| MCD240816C00265000 | 2024-06-03 12:11PM EDT | 265.00 | 6.99 | 6.35 | 6.45 | +1.14 | +19.49% | 102 | 260 | 20.55% |
| MCD240816C00270000 | 2024-06-03 12:16PM EDT | 270.00 | 4.69 | 4.45 | 4.60 | +0.49 | +11.67% | 77 | 414 | 20.03% |
| MCD240816C00275000 | 2024-06-03 12:27PM EDT | 275.00 | 3.00 | 3.00 | 3.20 | +0.19 | +6.21% | 178 | 281 | 19.67% |
| MCD240816C00280000 | 2024-06-03 12:06PM EDT | 280.00 | 2.15 | 2.02 | 2.13 | +0.25 | +13.16% | 113 | 414 | 19.28% |
| MCD240816C00285000 | 2024-06-03 11:57AM EDT | 285.00 | 1.38 | 1.30 | 1.42 | +0.30 | +27.78% | 15 | 339 | 19.16% |
| MCD240816C00290000 | 2024-06-03 12:04PM EDT | 290.00 | 0.95 | 0.78 | 0.97 | +0.09 | +10.47% | 24 | 89 | 19.31% |
| MCD240816C00295000 | 2024-06-03 10:58AM EDT | 295.00 | 0.72 | 0.40 | 0.70 | +0.13 | +22.03% | 4 | 40 | 19.75% |
| MCD240816C00300000 | 2024-06-03 12:06PM EDT | 300.00 | 0.50 | 0.35 | 0.52 | +0.11 | +28.21% | 221 | 220 | 20.30% |
| MCD240816C00305000 | 2024-05-30 10:40AM EDT | 305.00 | 0.20 | 0.25 | 0.58 | 0.00 | - | 1 | 9 | 22.50% |
| MCD240816C00310000 | 2024-05-30 1:16PM EDT | 310.00 | 0.20 | 0.22 | 0.69 | 0.00 | - | 2 | 3 | 25.03% |
| MCD240816C00315000 | 2024-05-31 10:32AM EDT | 315.00 | 0.21 | 0.14 | 0.71 | 0.00 | - | 2 | 1 | 26.86% |
| MCD240816C00320000 | 2024-05-30 1:48PM EDT | 320.00 | 0.15 | 0.08 | 0.69 | 0.00 | - | 2 | 1 | 28.32% |
| MCD240816C00325000 | 2024-05-30 1:49PM EDT | 325.00 | 0.14 | 0.04 | 0.72 | 0.00 | - | 2 | 0 | 30.15% |
| MCD240816C00330000 | 2024-05-30 1:50PM EDT | 330.00 | 0.14 | 0.01 | 2.23 | 0.00 | - | 2 | 0 | 40.71% |
| MCD240816C00335000 | 2024-05-30 1:51PM EDT | 335.00 | 0.15 | 0.01 | 2.22 | 0.00 | - | 2 | 0 | 42.41% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816P00200000 | 2024-06-03 10:34AM EDT | 200.00 | 0.30 | 0.18 | 0.43 | 0.00 | - | 21 | 20 | 30.71% |
| MCD240816P00205000 | 2024-06-03 9:44AM EDT | 205.00 | 0.33 | 0.12 | 2.36 | -0.12 | -26.67% | 15 | 2 | 41.55% |
| MCD240816P00210000 | 2024-05-28 3:58PM EDT | 210.00 | 0.50 | 0.16 | 1.64 | 0.00 | - | 4 | 5 | 34.55% |
| MCD240816P00220000 | 2024-06-03 10:41AM EDT | 220.00 | 0.56 | 0.57 | 0.63 | -0.24 | -30.00% | 6 | 18 | 22.44% |
| MCD240816P00225000 | 2024-05-31 3:59PM EDT | 225.00 | 0.77 | 0.76 | 0.81 | 0.00 | - | 7 | 125 | 21.06% |
| MCD240816P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 1.15 | 0.92 | 1.09 | +0.07 | +6.48% | 5 | 61 | 19.87% |
| MCD240816P00235000 | 2024-05-31 10:16AM EDT | 235.00 | 1.32 | 1.31 | 1.50 | -0.70 | -34.65% | 1 | 24 | 18.79% |
| MCD240816P00240000 | 2024-06-03 12:08PM EDT | 240.00 | 1.96 | 1.83 | 2.07 | -0.22 | -10.09% | 9 | 77 | 17.70% |
| MCD240816P00245000 | 2024-06-03 12:00PM EDT | 245.00 | 2.71 | 2.75 | 3.00 | -0.38 | -12.30% | 8 | 84 | 16.99% |
| MCD240816P00250000 | 2024-06-03 10:45AM EDT | 250.00 | 3.85 | 3.95 | 4.10 | -0.82 | -17.56% | 23 | 160 | 15.86% |
| MCD240816P00255000 | 2024-06-03 12:25PM EDT | 255.00 | 5.60 | 5.60 | 5.80 | -1.40 | -20.00% | 11 | 125 | 15.15% |
| MCD240816P00260000 | 2024-06-03 12:01PM EDT | 260.00 | 7.65 | 7.80 | 8.00 | -1.95 | -20.31% | 32 | 119 | 14.38% |
| MCD240816P00265000 | 2024-06-03 11:36AM EDT | 265.00 | 10.10 | 10.40 | 10.70 | -3.43 | -25.35% | 80 | 244 | 13.38% |
| MCD240816P00270000 | 2024-05-31 3:02PM EDT | 270.00 | 16.20 | 13.65 | 14.60 | 0.00 | - | 20 | 168 | 13.91% |
| MCD240816P00275000 | 2024-06-03 9:56AM EDT | 275.00 | 19.24 | 16.80 | 18.65 | -0.54 | -2.73% | 9 | 88 | 13.71% |
| MCD240816P00280000 | 2024-05-31 1:29PM EDT | 280.00 | 26.50 | 20.40 | 22.75 | 0.00 | - | 5 | 1 | 11.65% |
| MCD240816P00285000 | 2024-05-31 10:31AM EDT | 285.00 | 32.24 | 24.95 | 27.75 | 0.00 | - | 10 | 13 | 13.55% |
| MCD240816P00290000 | 2024-05-21 3:24PM EDT | 290.00 | 24.61 | 29.95 | 32.70 | 0.00 | - | - | 3 | 14.91% |
© 2024 Yahoo. All rights reserved.