McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 220.00 | 56.00 | 59.50 | 62.85 | 0.00 | - | - | 2 | 31.37% |
| MCD250321C00225000 | 2024-04-02 3:05PM EDT | 225.00 | 62.65 | 56.25 | 58.25 | 0.00 | - | - | 1 | 29.93% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 235.00 | 45.10 | 47.95 | 49.10 | -1.15 | -2.49% | 1 | 6 | 27.01% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 240.00 | 44.70 | 43.95 | 45.95 | 0.00 | - | 10 | 10 | 27.21% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 37.00 | 40.00 | 41.90 | 0.00 | - | 1 | 2 | 26.19% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 250.00 | 34.90 | 36.25 | 38.20 | 0.00 | - | 1 | 4 | 25.47% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 255.00 | 35.31 | 31.85 | 34.55 | 0.00 | - | 18 | 18 | 24.68% |
| MCD250321C00260000 | 2024-04-29 1:43PM EDT | 260.00 | 29.90 | 29.25 | 30.95 | 0.00 | - | 4 | 10 | 23.83% |
| MCD250321C00265000 | 2024-04-19 11:41AM EDT | 265.00 | 26.55 | 26.10 | 27.70 | 0.00 | - | 1 | 3 | 23.20% |
| MCD250321C00270000 | 2024-04-29 11:06AM EDT | 270.00 | 22.00 | 23.05 | 23.75 | -2.32 | -9.54% | 2 | 80 | 21.74% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 275.00 | 20.70 | 20.20 | 21.55 | 0.00 | - | 1 | 57 | 21.86% |
| MCD250321C00280000 | 2024-04-30 10:28AM EDT | 280.00 | 17.95 | 17.60 | 18.25 | -1.95 | -9.80% | 2 | 140 | 20.73% |
| MCD250321C00285000 | 2024-04-03 1:58PM EDT | 285.00 | 18.50 | 14.40 | 16.85 | 0.00 | - | 30 | 30 | 21.28% |
| MCD250321C00290000 | 2024-04-30 12:31PM EDT | 290.00 | 13.25 | 12.35 | 14.15 | +1.10 | +9.05% | 3 | 4 | 20.39% |
| MCD250321C00295000 | 2024-04-30 10:28AM EDT | 295.00 | 11.25 | 10.45 | 12.60 | -2.36 | -17.34% | 29 | 6 | 20.47% |
| MCD250321C00300000 | 2024-04-30 3:10PM EDT | 300.00 | 10.00 | 8.60 | 10.60 | -1.38 | -12.13% | 11 | 22 | 19.91% |
| MCD250321C00315000 | 2024-04-15 11:41AM EDT | 315.00 | 4.95 | 5.40 | 6.35 | 0.00 | - | 1 | 11 | 19.01% |
| MCD250321C00320000 | 2024-04-30 1:34PM EDT | 320.00 | 4.65 | 4.40 | 4.70 | -1.50 | -24.39% | 2 | 22 | 17.96% |
| MCD250321C00330000 | 2024-04-26 9:37AM EDT | 330.00 | 3.30 | 2.85 | 3.15 | 0.00 | - | 1 | 3 | 17.60% |
| MCD250321C00335000 | 2024-04-29 9:34AM EDT | 335.00 | 2.29 | 2.30 | 2.73 | 0.00 | - | 1 | 1 | 17.77% |
| MCD250321C00340000 | 2024-04-12 3:45PM EDT | 340.00 | 1.76 | 1.82 | 2.08 | 0.00 | - | - | 0 | 17.34% |
| MCD250321C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 1.19 | 1.16 | 1.37 | 0.00 | - | 1 | 1 | 17.19% |
| MCD250321C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 0.98 | 0.59 | 0.94 | 0.00 | - | 1 | 2 | 17.27% |
| MCD250321C00370000 | 2024-04-16 2:36PM EDT | 370.00 | 0.54 | 0.00 | 1.14 | 0.00 | - | 2 | 1 | 19.30% |
| MCD250321C00380000 | 2024-04-22 12:11PM EDT | 380.00 | 0.51 | 0.00 | 2.37 | 0.00 | - | 2 | 1 | 24.09% |
| MCD250321C00390000 | 2024-04-22 12:08PM EDT | 390.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 2 | 1 | 25.33% |
| MCD250321C00400000 | 2024-04-22 12:05PM EDT | 400.00 | 0.29 | 0.00 | 2.27 | 0.00 | - | 2 | 1 | 26.51% |
| MCD250321C00410000 | 2024-04-22 11:28AM EDT | 410.00 | 0.21 | 0.00 | 2.22 | 0.00 | - | 2 | 1 | 27.64% |
| MCD250321C00420000 | 2024-04-11 2:13PM EDT | 420.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 2 | 0 | 28.76% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00155000 | 2024-04-12 1:45PM EDT | 155.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 2 | 0 | 40.81% |
| MCD250321P00165000 | 2024-04-15 1:34PM EDT | 165.00 | 0.74 | 0.00 | 1.25 | 0.00 | - | - | 1 | 31.97% |
| MCD250321P00170000 | 2024-04-05 2:45PM EDT | 170.00 | 0.89 | 0.00 | 2.70 | 0.00 | - | 2 | 1 | 36.05% |
| MCD250321P00175000 | 2024-04-04 3:23PM EDT | 175.00 | 0.94 | 0.00 | 1.69 | 0.00 | - | 2 | 1 | 30.68% |
| MCD250321P00180000 | 2024-04-24 9:43AM EDT | 180.00 | 0.96 | 0.00 | 2.70 | 0.00 | - | - | 1 | 32.48% |
| MCD250321P00185000 | 2024-04-11 2:28PM EDT | 185.00 | 1.29 | 0.34 | 1.96 | 0.00 | - | - | 2 | 28.43% |
| MCD250321P00190000 | 2024-04-05 3:10PM EDT | 190.00 | 1.62 | 0.43 | 2.03 | 0.00 | - | 10 | 10 | 27.07% |
| MCD250321P00195000 | 2024-04-22 12:36PM EDT | 195.00 | 1.64 | 0.74 | 2.50 | 0.00 | - | 3 | 31 | 26.89% |
| MCD250321P00200000 | 2024-04-25 1:26PM EDT | 200.00 | 1.56 | 1.18 | 1.85 | 0.00 | - | 1 | 8 | 23.43% |
| MCD250321P00205000 | 2024-04-30 11:33AM EDT | 205.00 | 1.79 | 1.78 | 2.19 | -0.21 | -10.50% | 2 | 4 | 22.90% |
| MCD250321P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 2.50 | 2.09 | 2.39 | 0.00 | - | 1 | 12 | 21.91% |
| MCD250321P00215000 | 2024-04-09 12:44PM EDT | 215.00 | 3.60 | 2.46 | 2.95 | 0.00 | - | - | 1 | 21.67% |
| MCD250321P00220000 | 2024-04-29 9:42AM EDT | 220.00 | 3.10 | 2.91 | 3.55 | 0.00 | - | 11 | 12 | 21.32% |
| MCD250321P00225000 | 2024-04-22 11:37AM EDT | 225.00 | 4.10 | 3.40 | 3.75 | 0.00 | - | 5 | 2 | 20.09% |
| MCD250321P00230000 | 2024-04-29 2:27PM EDT | 230.00 | 4.20 | 4.05 | 4.35 | 0.00 | - | 103 | 166 | 19.50% |
| MCD250321P00235000 | 2024-04-29 2:27PM EDT | 235.00 | 4.90 | 4.15 | 5.35 | 0.00 | - | 1 | 2 | 19.38% |
| MCD250321P00240000 | 2024-04-23 11:05AM EDT | 240.00 | 5.65 | 5.45 | 6.40 | 0.00 | - | 1 | 205 | 19.10% |
| MCD250321P00245000 | 2024-04-30 10:18AM EDT | 245.00 | 6.25 | 6.00 | 7.10 | -0.15 | -2.34% | 1 | 205 | 18.20% |
| MCD250321P00250000 | 2024-04-26 10:58AM EDT | 250.00 | 8.15 | 7.45 | 7.90 | 0.00 | - | 2 | 10 | 17.30% |
| MCD250321P00255000 | 2024-04-25 1:04PM EDT | 255.00 | 8.15 | 7.85 | 9.15 | 0.00 | - | 1 | 69 | 16.77% |
| MCD250321P00260000 | 2024-04-29 3:56PM EDT | 260.00 | 10.65 | 10.10 | 10.60 | 0.00 | - | 2 | 62 | 16.27% |
| MCD250321P00265000 | 2024-04-25 2:18PM EDT | 265.00 | 11.00 | 11.65 | 12.25 | 0.00 | - | 17 | 192 | 15.78% |
| MCD250321P00270000 | 2024-04-25 2:12PM EDT | 270.00 | 12.40 | 13.40 | 14.05 | 0.00 | - | 23 | 28 | 15.21% |
| MCD250321P00275000 | 2024-04-29 3:56PM EDT | 275.00 | 15.60 | 15.60 | 16.15 | -0.45 | -2.80% | 2 | 6 | 14.71% |
| MCD250321P00280000 | 2024-04-30 1:50PM EDT | 280.00 | 17.75 | 17.05 | 18.55 | +1.30 | +7.90% | 2 | 23 | 14.25% |
| MCD250321P00285000 | 2024-04-09 2:22PM EDT | 285.00 | 24.49 | 20.40 | 21.20 | 0.00 | - | - | 1 | 13.77% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 320.00 | 52.90 | 45.40 | 48.60 | 0.00 | - | 1 | 0 | 12.99% |
© 2024 Yahoo. All rights reserved.