Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,784.75 +15.21 (+0.02%) CMC Crypto 200
1,366.58 -7.26 (-0.53%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00170000 | 2024-05-02 12:16PM EDT | 170.00 | 106.20 | 100.55 | 104.05 | 0.00 | - | - | 5 | 218.90% |
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 35.60 | 39.00 | 0.00 | - | 12 | 12 | 86.96% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 25.65 | 28.35 | 0.00 | - | 1 | 2 | 59.03% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 21.10 | 24.20 | 0.00 | - | 10 | 12 | 61.40% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 16.35 | 19.00 | 0.00 | - | 1 | 2 | 49.54% |
| MCD240524C00260000 | 2024-05-07 2:52PM EDT | 260.00 | 12.00 | 11.15 | 13.80 | +2.73 | +29.45% | 1 | 7 | 37.72% |
| MCD240524C00262500 | 2024-05-13 10:40AM EDT | 262.50 | 13.20 | 8.65 | 10.80 | 0.00 | - | 1 | 2 | 27.74% |
| MCD240524C00265000 | 2024-05-15 12:02PM EDT | 265.00 | 9.70 | 7.15 | 8.15 | 0.00 | - | 4 | 14 | 21.49% |
| MCD240524C00267500 | 2024-05-17 2:10PM EDT | 267.50 | 4.77 | 5.35 | 5.95 | -1.33 | -21.80% | 10 | 28 | 19.28% |
| MCD240524C00270000 | 2024-05-17 3:43PM EDT | 270.00 | 3.30 | 3.55 | 3.75 | -1.64 | -33.20% | 96 | 243 | 15.83% |
| MCD240524C00272500 | 2024-05-17 3:59PM EDT | 272.50 | 2.17 | 2.02 | 2.30 | -1.07 | -33.02% | 487 | 165 | 15.67% |
| MCD240524C00275000 | 2024-05-17 3:59PM EDT | 275.00 | 1.05 | 1.00 | 1.21 | -0.89 | -45.88% | 325 | 802 | 15.11% |
| MCD240524C00277500 | 2024-05-17 3:55PM EDT | 277.50 | 0.46 | 0.43 | 0.51 | -0.62 | -57.41% | 279 | 322 | 14.33% |
| MCD240524C00280000 | 2024-05-17 3:59PM EDT | 280.00 | 0.18 | 0.18 | 0.24 | -0.30 | -62.50% | 210 | 511 | 14.89% |
| MCD240524C00282500 | 2024-05-17 2:33PM EDT | 282.50 | 0.08 | 0.05 | 0.32 | -0.17 | -68.00% | 58 | 151 | 19.73% |
| MCD240524C00285000 | 2024-05-17 3:42PM EDT | 285.00 | 0.09 | 0.04 | 0.09 | -0.09 | -50.00% | 77 | 348 | 17.82% |
| MCD240524C00287500 | 2024-05-17 11:29AM EDT | 287.50 | 0.05 | 0.02 | 0.08 | -0.11 | -68.75% | 50 | 36 | 20.22% |
| MCD240524C00290000 | 2024-05-17 3:53PM EDT | 290.00 | 0.05 | 0.03 | 0.28 | -0.04 | -44.44% | 1,514 | 1,075 | 28.83% |
| MCD240524C00292500 | 2024-05-13 1:33PM EDT | 292.50 | 0.09 | 0.02 | 0.15 | 0.00 | - | 170 | 131 | 28.27% |
| MCD240524C00295000 | 2024-05-17 11:55AM EDT | 295.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 9 | 62 | 26.17% |
| MCD240524C00300000 | 2024-05-16 11:13AM EDT | 300.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 41 | 71 | 38.77% |
| MCD240524C00305000 | 2024-05-15 12:51PM EDT | 305.00 | 0.04 | 0.01 | 0.49 | 0.00 | - | 6 | 126 | 51.42% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | - | 1 | 44.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 2024-04-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 85.35% |
| MCD240524P00210000 | 2024-05-13 10:54AM EDT | 210.00 | 0.01 | 0.00 | 1.78 | 0.00 | - | 20 | 20 | 117.09% |
| MCD240524P00215000 | 2024-05-16 11:17AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 38 | 64.06% |
| MCD240524P00225000 | 2024-05-06 11:26AM EDT | 225.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 3 | 3 | 87.50% |
| MCD240524P00230000 | 2024-05-16 1:15PM EDT | 230.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 76.86% |
| MCD240524P00235000 | 2024-05-17 2:47PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 5 | 15 | 38.28% |
| MCD240524P00240000 | 2024-05-17 11:48AM EDT | 240.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 9 | 35.55% |
| MCD240524P00245000 | 2024-05-16 2:11PM EDT | 245.00 | 0.01 | 0.01 | 0.59 | 0.00 | - | 5 | 41 | 52.17% |
| MCD240524P00247500 | 2024-05-14 9:30AM EDT | 247.50 | 0.05 | 0.02 | 0.09 | -0.10 | -66.67% | 1 | 3 | 33.79% |
| MCD240524P00250000 | 2024-05-17 3:09PM EDT | 250.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 501 | 64 | 28.91% |
| MCD240524P00252500 | 2024-05-17 2:26PM EDT | 252.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 81 | 10 | 26.56% |
| MCD240524P00255000 | 2024-05-17 11:30AM EDT | 255.00 | 0.06 | 0.03 | 0.29 | -0.14 | -70.00% | 70 | 145 | 30.66% |
| MCD240524P00257500 | 2024-05-16 2:10PM EDT | 257.50 | 0.13 | 0.08 | 0.20 | 0.00 | - | 49 | 101 | 24.95% |
| MCD240524P00260000 | 2024-05-17 3:59PM EDT | 260.00 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 98 | 242 | 19.39% |
| MCD240524P00262500 | 2024-05-17 3:52PM EDT | 262.50 | 0.14 | 0.12 | 0.18 | -0.02 | -12.50% | 81 | 140 | 17.53% |
| MCD240524P00265000 | 2024-05-17 3:56PM EDT | 265.00 | 0.26 | 0.22 | 0.31 | +0.01 | +4.00% | 116 | 758 | 16.04% |
| MCD240524P00267500 | 2024-05-17 3:55PM EDT | 267.50 | 0.49 | 0.44 | 0.53 | -0.03 | -5.77% | 125 | 210 | 14.36% |
| MCD240524P00270000 | 2024-05-17 3:58PM EDT | 270.00 | 1.00 | 0.90 | 0.99 | +0.10 | +11.11% | 219 | 876 | 13.04% |
| MCD240524P00272500 | 2024-05-17 3:59PM EDT | 272.50 | 1.95 | 1.81 | 1.94 | +0.24 | +14.04% | 565 | 488 | 12.49% |
| MCD240524P00275000 | 2024-05-17 3:59PM EDT | 275.00 | 3.50 | 3.25 | 3.55 | +0.60 | +20.69% | 1,358 | 371 | 13.03% |
| MCD240524P00277500 | 2024-05-17 2:56PM EDT | 277.50 | 6.15 | 5.15 | 6.10 | +1.60 | +35.16% | 26 | 139 | 18.67% |
| MCD240524P00280000 | 2024-05-17 10:23AM EDT | 280.00 | 7.47 | 7.10 | 8.75 | +0.99 | +15.28% | 3 | 50 | 24.78% |
| MCD240524P00285000 | 2024-05-17 9:45AM EDT | 285.00 | 12.35 | 11.70 | 14.75 | +3.05 | +32.80% | 4 | 0 | 42.94% |
| MCD240524P00295000 | 2024-05-08 2:58PM EDT | 295.00 | 25.35 | 21.20 | 24.10 | 0.00 | - | 58 | 0 | 53.19% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 300.00 | 29.40 | 26.95 | 29.75 | 0.00 | - | 11 | 0 | 67.97% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 31.15 | 34.75 | 0.00 | - | 1 | 0 | 75.38% |
© 2024 Yahoo. All rights reserved.