Singapore markets open in 2 hours 49 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
59,314.69 +1,312.72 (+2.26%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 16.40 | 20.25 | 0.00 | - | 2 | 3 | 48.36% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 11.50 | 15.10 | 0.00 | - | 5 | 10 | 38.18% |
| MCD240510C00265000 | 2024-05-02 12:58PM EDT | 265.00 | 9.65 | 8.70 | 9.70 | -1.41 | -12.75% | 5 | 46 | 25.90% |
| MCD240510C00267500 | 2024-05-01 12:31PM EDT | 267.50 | 6.20 | 6.55 | 8.35 | 0.00 | - | 3 | 32 | 29.10% |
| MCD240510C00270000 | 2024-05-02 11:28AM EDT | 270.00 | 6.65 | 4.65 | 4.90 | -0.25 | -3.62% | 9 | 233 | 17.49% |
| MCD240510C00272500 | 2024-05-02 3:58PM EDT | 272.50 | 2.84 | 3.00 | 3.15 | -2.36 | -45.38% | 63 | 361 | 16.04% |
| MCD240510C00275000 | 2024-05-02 3:56PM EDT | 275.00 | 1.75 | 1.76 | 1.84 | -1.17 | -40.07% | 189 | 291 | 15.20% |
| MCD240510C00277500 | 2024-05-02 3:59PM EDT | 277.50 | 0.93 | 0.93 | 1.00 | -0.82 | -46.86% | 119 | 132 | 14.95% |
| MCD240510C00280000 | 2024-05-02 3:55PM EDT | 280.00 | 0.42 | 0.43 | 0.51 | -0.68 | -61.82% | 139 | 555 | 14.99% |
| MCD240510C00282500 | 2024-05-02 2:44PM EDT | 282.50 | 0.28 | 0.21 | 0.28 | -0.34 | -54.84% | 17 | 176 | 15.67% |
| MCD240510C00285000 | 2024-05-02 3:56PM EDT | 285.00 | 0.14 | 0.09 | 0.15 | -0.19 | -57.58% | 116 | 312 | 16.26% |
| MCD240510C00287500 | 2024-05-02 3:53PM EDT | 287.50 | 0.07 | 0.05 | 0.15 | -0.11 | -61.11% | 14 | 61 | 18.95% |
| MCD240510C00290000 | 2024-05-02 3:49PM EDT | 290.00 | 0.06 | 0.02 | 0.09 | -0.12 | -66.67% | 9 | 130 | 19.63% |
| MCD240510C00292500 | 2024-04-30 11:40AM EDT | 292.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 26 | 46 | 21.58% |
| MCD240510C00295000 | 2024-05-02 1:58PM EDT | 295.00 | 0.06 | 0.01 | 0.11 | -0.04 | -40.00% | 34 | 203 | 25.05% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.01 | 0.11 | 0.00 | - | 4 | 5 | 27.34% |
| MCD240510C00300000 | 2024-05-01 12:27PM EDT | 300.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 2 | 19 | 24.81% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 141 | 28.52% |
| MCD240510C00310000 | 2024-05-01 12:42PM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 37.60% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 146 | 50.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 60.94% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 60.16% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 14 | 53.13% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 50.98% |
| MCD240510P00230000 | 2024-04-29 3:11PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 54 | 50.20% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 41 | 44.04% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 34.77% |
| MCD240510P00245000 | 2024-04-30 2:23PM EDT | 245.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 80 | 100 | 30.66% |
| MCD240510P00247500 | 2024-05-01 3:35PM EDT | 247.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 28.13% |
| MCD240510P00250000 | 2024-05-02 2:27PM EDT | 250.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 2 | 69 | 27.93% |
| MCD240510P00252500 | 2024-05-01 12:51PM EDT | 252.50 | 0.07 | 0.01 | 0.24 | 0.00 | - | 1 | 87 | 30.03% |
| MCD240510P00255000 | 2024-05-02 3:52PM EDT | 255.00 | 0.06 | 0.03 | 0.08 | -0.07 | -53.85% | 16 | 148 | 22.17% |
| MCD240510P00257500 | 2024-05-02 12:16PM EDT | 257.50 | 0.06 | 0.04 | 0.11 | 0.00 | - | 42 | 80 | 20.56% |
| MCD240510P00260000 | 2024-05-02 3:25PM EDT | 260.00 | 0.12 | 0.09 | 0.15 | -0.01 | -7.69% | 356 | 1,021 | 18.85% |
| MCD240510P00262500 | 2024-05-02 1:58PM EDT | 262.50 | 0.19 | 0.19 | 0.25 | -0.05 | -20.83% | 24 | 95 | 17.77% |
| MCD240510P00265000 | 2024-05-02 3:48PM EDT | 265.00 | 0.35 | 0.35 | 0.43 | +0.04 | +12.90% | 105 | 242 | 16.85% |
| MCD240510P00267500 | 2024-05-02 3:48PM EDT | 267.50 | 0.70 | 0.58 | 0.71 | +0.16 | +29.63% | 69 | 130 | 15.70% |
| MCD240510P00270000 | 2024-05-02 3:55PM EDT | 270.00 | 1.19 | 1.07 | 1.18 | +0.13 | +12.26% | 292 | 265 | 14.59% |
| MCD240510P00272500 | 2024-05-02 3:55PM EDT | 272.50 | 2.17 | 1.87 | 1.99 | +0.39 | +21.91% | 99 | 172 | 13.81% |
| MCD240510P00275000 | 2024-05-02 3:58PM EDT | 275.00 | 3.20 | 3.10 | 3.30 | +0.50 | +18.52% | 1,304 | 205 | 13.62% |
| MCD240510P00277500 | 2024-05-02 3:39PM EDT | 277.50 | 4.85 | 4.75 | 5.05 | +1.25 | +34.72% | 17 | 603 | 13.71% |
| MCD240510P00280000 | 2024-05-02 1:36PM EDT | 280.00 | 6.16 | 6.70 | 7.20 | -2.86 | -31.71% | 5 | 50 | 14.70% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 10.25 | 13.90 | 0.00 | - | 2 | 2 | 36.65% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 15.20 | 18.60 | 0.00 | - | - | 0 | 42.15% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 20.15 | 23.90 | 0.00 | - | 11 | 0 | 52.05% |
© 2024 Yahoo. All rights reserved.