Singapore markets open in 12 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,063.64 +1,321.69 (+2.29%) CMC Crypto 200
1,270.10 -0.64 (-0.05%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 95.60 | 91.80 | 94.85 | +4.35 | +4.77% | 5 | 5 | 301.56% |
| MCD240503C00250000 | 2024-05-01 10:05AM EDT | 250.00 | 22.29 | 21.10 | 24.90 | 0.00 | - | 1 | 2 | 160.21% |
| MCD240503C00252500 | 2024-04-18 9:47AM EDT | 252.50 | 18.40 | 18.80 | 22.40 | 0.00 | - | - | 0 | 147.75% |
| MCD240503C00255000 | 2024-05-01 10:15AM EDT | 255.00 | 17.70 | 16.85 | 19.90 | 0.00 | - | 2 | 24 | 68.36% |
| MCD240503C00260000 | 2024-05-02 11:12AM EDT | 260.00 | 15.38 | 11.55 | 14.95 | -0.09 | -0.58% | 1 | 10 | 110.74% |
| MCD240503C00262500 | 2024-05-01 3:08PM EDT | 262.50 | 12.69 | 8.70 | 11.75 | 0.00 | - | 1 | 11 | 79.00% |
| MCD240503C00265000 | 2024-05-02 11:12AM EDT | 265.00 | 10.43 | 6.75 | 9.30 | -0.57 | -5.18% | 1 | 157 | 67.82% |
| MCD240503C00267500 | 2024-05-02 11:49AM EDT | 267.50 | 7.93 | 4.30 | 7.15 | -0.02 | -0.25% | 2 | 285 | 62.60% |
| MCD240503C00270000 | 2024-05-02 3:18PM EDT | 270.00 | 4.06 | 3.30 | 3.75 | -1.44 | -26.18% | 14 | 298 | 28.27% |
| MCD240503C00272500 | 2024-05-02 3:56PM EDT | 272.50 | 1.39 | 1.48 | 1.67 | -1.91 | -57.88% | 107 | 344 | 21.78% |
| MCD240503C00275000 | 2024-05-02 3:59PM EDT | 275.00 | 0.40 | 0.43 | 0.53 | -1.00 | -71.43% | 585 | 1,148 | 20.95% |
| MCD240503C00277500 | 2024-05-02 3:59PM EDT | 277.50 | 0.09 | 0.07 | 0.12 | -0.50 | -84.75% | 706 | 1,415 | 21.34% |
| MCD240503C00280000 | 2024-05-02 3:57PM EDT | 280.00 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 695 | 2,814 | 24.61% |
| MCD240503C00282500 | 2024-05-02 3:58PM EDT | 282.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 286 | 1,044 | 30.47% |
| MCD240503C00285000 | 2024-05-02 3:58PM EDT | 285.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 142 | 1,268 | 37.11% |
| MCD240503C00287500 | 2024-05-02 3:44PM EDT | 287.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 32 | 373 | 41.41% |
| MCD240503C00290000 | 2024-05-02 3:56PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 246 | 939 | 47.66% |
| MCD240503C00292500 | 2024-05-02 1:32PM EDT | 292.50 | 0.08 | 0.00 | 0.08 | +0.07 | +700.00% | 2 | 434 | 58.59% |
| MCD240503C00295000 | 2024-05-02 2:13PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 121 | 524 | 51.56% |
| MCD240503C00297500 | 2024-05-02 10:49AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 433 | 56.25% |
| MCD240503C00300000 | 2024-05-02 11:02AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,181 | 62.50% |
| MCD240503C00305000 | 2024-04-29 3:56PM EDT | 305.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 225 | 262 | 76.56% |
| MCD240503C00310000 | 2024-05-02 1:32PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 81.25% |
| MCD240503C00315000 | 2024-05-02 1:32PM EDT | 315.00 | 0.01 | 0.00 | 0.35 | -0.02 | -66.67% | 4 | 17 | 135.55% |
| MCD240503C00320000 | 2024-04-30 10:00AM EDT | 320.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 167.97% |
| MCD240503C00325000 | 2024-04-26 3:41PM EDT | 325.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00185000 | 2024-04-09 2:44PM EDT | 185.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | - | 1 | 366.02% |
| MCD240503P00200000 | 2024-04-11 1:50PM EDT | 200.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 2 | 320.12% |
| MCD240503P00205000 | 2024-04-11 1:50PM EDT | 205.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | - | 2 | 294.92% |
| MCD240503P00210000 | 2024-04-11 1:50PM EDT | 210.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 2 | 276.95% |
| MCD240503P00215000 | 2024-04-16 10:35AM EDT | 215.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 256.06% |
| MCD240503P00220000 | 2024-04-30 12:40PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 173 | 134.38% |
| MCD240503P00225000 | 2024-04-26 2:04PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 121.88% |
| MCD240503P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| MCD240503P00232500 | 2024-04-30 10:47AM EDT | 232.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 109.38% |
| MCD240503P00235000 | 2024-04-30 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 300 | 96.88% |
| MCD240503P00237500 | 2024-04-22 12:31PM EDT | 237.50 | 0.09 | 0.00 | 0.63 | 0.00 | - | - | 2 | 151.86% |
| MCD240503P00240000 | 2024-05-01 3:19PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 89 | 84.38% |
| MCD240503P00242500 | 2024-04-29 2:34PM EDT | 242.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 64 | 66 | 78.13% |
| MCD240503P00245000 | 2024-05-01 2:58PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 164 | 71.88% |
| MCD240503P00247500 | 2024-04-30 12:28PM EDT | 247.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 39 | 153 | 98.44% |
| MCD240503P00250000 | 2024-05-02 12:16PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 826 | 64.06% |
| MCD240503P00252500 | 2024-05-02 1:21PM EDT | 252.50 | 0.01 | 0.00 | 0.37 | -0.01 | -50.00% | 201 | 1,486 | 85.74% |
| MCD240503P00255000 | 2024-05-02 3:40PM EDT | 255.00 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 52 | 894 | 66.41% |
| MCD240503P00257500 | 2024-05-02 3:24PM EDT | 257.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 771 | 52.73% |
| MCD240503P00260000 | 2024-05-02 3:32PM EDT | 260.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 147 | 2,456 | 43.36% |
| MCD240503P00262500 | 2024-05-02 3:30PM EDT | 262.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 234 | 492 | 37.70% |
| MCD240503P00265000 | 2024-05-02 3:52PM EDT | 265.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 354 | 1,722 | 31.06% |
| MCD240503P00267500 | 2024-05-02 3:48PM EDT | 267.50 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 365 | 1,114 | 26.47% |
| MCD240503P00270000 | 2024-05-02 3:59PM EDT | 270.00 | 0.18 | 0.19 | 0.25 | -0.10 | -35.71% | 1,297 | 1,876 | 22.36% |
| MCD240503P00272500 | 2024-05-02 3:55PM EDT | 272.50 | 0.93 | 0.67 | 0.77 | +0.10 | +12.05% | 517 | 1,745 | 19.61% |
| MCD240503P00275000 | 2024-05-02 3:56PM EDT | 275.00 | 2.59 | 2.01 | 2.21 | +0.80 | +44.69% | 336 | 989 | 20.12% |
| MCD240503P00277500 | 2024-05-02 3:30PM EDT | 277.50 | 3.98 | 3.40 | 5.85 | +0.49 | +14.04% | 66 | 513 | 57.76% |
| MCD240503P00280000 | 2024-05-02 1:36PM EDT | 280.00 | 6.92 | 5.75 | 8.35 | +1.73 | +33.33% | 4 | 356 | 71.92% |
| MCD240503P00282500 | 2024-05-01 9:31AM EDT | 282.50 | 11.80 | 8.40 | 11.20 | 0.00 | - | 2 | 14 | 57.81% |
| MCD240503P00285000 | 2024-05-02 10:07AM EDT | 285.00 | 10.70 | 10.15 | 13.90 | +0.10 | +0.94% | 2 | 33 | 57.23% |
| MCD240503P00290000 | 2024-04-29 3:15PM EDT | 290.00 | 16.87 | 15.10 | 18.90 | 0.00 | - | 10 | 0 | 73.05% |
© 2024 Yahoo. All rights reserved.