McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620C00200000 | 2024-04-18 1:14PM EDT | 200.00 | 77.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MCD250620C00215000 | 2024-04-24 12:01PM EDT | 215.00 | 69.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD250620C00220000 | 2024-03-27 10:17AM EDT | 220.00 | 70.80 | 63.50 | 64.35 | 0.00 | - | 5 | 8 | 29.59% |
| MCD250620C00230000 | 2024-04-05 1:34PM EDT | 230.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 235.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD250620C00240000 | 2024-04-30 12:21PM EDT | 240.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 245.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 250.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620C00265000 | 2024-04-29 1:34PM EDT | 265.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250620C00270000 | 2024-04-26 11:17AM EDT | 270.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620C00275000 | 2024-04-30 12:21PM EDT | 275.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MCD250620C00280000 | 2024-04-25 1:23PM EDT | 280.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCD250620C00285000 | 2024-04-25 1:47PM EDT | 285.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MCD250620C00290000 | 2024-04-30 12:16PM EDT | 290.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250620C00295000 | 2024-04-29 1:18PM EDT | 295.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD250620C00300000 | 2024-04-30 9:47AM EDT | 300.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD250620C00305000 | 2024-04-26 9:46AM EDT | 305.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250620C00310000 | 2024-04-30 9:41AM EDT | 310.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250620C00315000 | 2024-04-19 3:39PM EDT | 315.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD250620C00320000 | 2024-04-30 3:11PM EDT | 320.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250620C00325000 | 2024-04-18 10:16AM EDT | 325.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250620C00330000 | 2024-04-17 10:26AM EDT | 330.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MCD250620C00335000 | 2024-04-29 3:16PM EDT | 335.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MCD250620C00340000 | 2024-04-30 9:30AM EDT | 340.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250620C00345000 | 2024-04-29 2:45PM EDT | 345.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MCD250620C00350000 | 2024-04-29 3:33PM EDT | 350.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| MCD250620C00360000 | 2024-04-30 2:42PM EDT | 360.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250620C00370000 | 2024-03-19 10:32AM EDT | 370.00 | 2.24 | 0.53 | 2.77 | 0.00 | - | 3 | 33 | 20.81% |
| MCD250620C00380000 | 2024-03-12 9:31AM EDT | 380.00 | 2.79 | 0.48 | 1.00 | 0.00 | - | 2 | 20 | 17.75% |
| MCD250620C00390000 | 2024-03-04 10:42AM EDT | 390.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 18 | 7 | 27.22% |
| MCD250620C00400000 | 2024-04-24 1:57PM EDT | 400.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250620C00410000 | 2024-04-22 11:51AM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250620C00420000 | 2024-04-22 11:48AM EDT | 420.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250620C00430000 | 2024-04-11 2:39PM EDT | 430.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD250620C00440000 | 2024-04-04 10:07AM EDT | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620P00145000 | 2024-03-25 1:35PM EDT | 145.00 | 0.61 | 0.00 | 4.75 | 0.00 | - | 53 | 23 | 46.80% |
| MCD250620P00160000 | 2024-04-08 1:51PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MCD250620P00165000 | 2024-04-18 12:12PM EDT | 165.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD250620P00170000 | 2024-04-16 2:45PM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250620P00180000 | 2024-04-18 9:30AM EDT | 180.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD250620P00190000 | 2024-03-28 3:13PM EDT | 190.00 | 1.77 | 1.80 | 2.30 | 0.00 | - | 1 | 9 | 24.67% |
| MCD250620P00195000 | 2024-03-25 12:30PM EDT | 195.00 | 2.31 | 1.78 | 2.26 | 0.00 | - | 1 | 6 | 23.16% |
| MCD250620P00200000 | 2024-04-29 3:56PM EDT | 200.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD250620P00205000 | 2024-04-10 10:40AM EDT | 205.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250620P00210000 | 2024-04-12 2:49PM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD250620P00215000 | 2024-03-26 9:34AM EDT | 215.00 | 3.90 | 3.55 | 3.85 | 0.00 | - | 1 | 5 | 20.80% |
| MCD250620P00220000 | 2024-04-30 2:43PM EDT | 220.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MCD250620P00225000 | 2024-04-29 3:50PM EDT | 225.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250620P00230000 | 2024-04-17 11:55AM EDT | 230.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCD250620P00235000 | 2024-04-29 2:44PM EDT | 235.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250620P00240000 | 2024-04-26 10:33AM EDT | 240.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MCD250620P00245000 | 2024-04-19 2:51PM EDT | 245.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MCD250620P00250000 | 2024-04-30 2:57PM EDT | 250.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250620P00255000 | 2024-04-29 12:24PM EDT | 255.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MCD250620P00260000 | 2024-04-30 9:35AM EDT | 260.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCD250620P00265000 | 2024-04-29 3:54PM EDT | 265.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| MCD250620P00270000 | 2024-04-30 2:57PM EDT | 270.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MCD250620P00275000 | 2024-04-26 11:25AM EDT | 275.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MCD250620P00280000 | 2024-04-24 1:25PM EDT | 280.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 285.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 290.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 295.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00300000 | 2024-04-10 9:50AM EDT | 300.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00320000 | 2024-04-16 12:00PM EDT | 320.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD250620P00325000 | 2024-04-02 12:52PM EDT | 325.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.