Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,067.89 +49.50 (+0.99%) Dow
38,246.84 +343.55 (+0.91%) Nasdaq
15,845.44 +239.96 (+1.54%) Bitcoin USD
59,203.55 +277.58 (+0.47%) CMC Crypto 200
1,279.08 +8.34 (+0.66%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 57.30 | 53.80 | 56.35 | 0.00 | - | - | 1 | 69.53% |
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 235.00 | 33.12 | 38.65 | 41.30 | 0.00 | - | - | 2 | 51.20% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 240.00 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 28.75 | 29.15 | 31.45 | 0.00 | - | 4 | 3 | 53.38% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 250.00 | 19.95 | 24.20 | 26.45 | 0.00 | - | 6 | 28 | 46.78% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 255.00 | 21.88 | 19.05 | 21.50 | 0.00 | - | 1 | 63 | 40.39% |
| MCD240517C00260000 | 2024-04-30 3:10PM EDT | 260.00 | 15.45 | 14.35 | 16.70 | 0.00 | - | 8 | 161 | 34.66% |
| MCD240517C00262500 | 2024-04-30 10:44AM EDT | 262.50 | 14.35 | 12.30 | 12.80 | 0.00 | - | 8 | 7 | 22.58% |
| MCD240517C00265000 | 2024-05-02 9:31AM EDT | 265.00 | 9.40 | 10.30 | 10.85 | -1.60 | -14.55% | 1 | 712 | 22.64% |
| MCD240517C00267500 | 2024-05-01 9:49AM EDT | 267.50 | 5.95 | 8.20 | 8.45 | 0.00 | - | 15 | 21 | 19.57% |
| MCD240517C00270000 | 2024-05-02 11:28AM EDT | 270.00 | 7.50 | 6.20 | 6.50 | -0.25 | -3.23% | 2 | 1,430 | 18.33% |
| MCD240517C00272500 | 2024-05-02 1:35PM EDT | 272.50 | 4.36 | 4.50 | 4.70 | -1.59 | -26.72% | 36 | 150 | 16.98% |
| MCD240517C00275000 | 2024-05-02 2:46PM EDT | 275.00 | 3.15 | 3.05 | 3.25 | -0.70 | -18.18% | 311 | 2,726 | 16.16% |
| MCD240517C00277500 | 2024-05-02 2:29PM EDT | 277.50 | 2.00 | 2.05 | 2.14 | -1.05 | -34.43% | 153 | 424 | 15.65% |
| MCD240517C00280000 | 2024-05-02 2:22PM EDT | 280.00 | 1.28 | 1.23 | 1.34 | -0.57 | -30.81% | 163 | 1,066 | 15.35% |
| MCD240517C00282500 | 2024-05-02 2:37PM EDT | 282.50 | 0.73 | 0.71 | 0.79 | -0.40 | -35.40% | 128 | 372 | 15.10% |
| MCD240517C00285000 | 2024-05-02 2:34PM EDT | 285.00 | 0.41 | 0.39 | 0.45 | -0.29 | -41.43% | 56 | 2,071 | 15.04% |
| MCD240517C00287500 | 2024-05-02 2:37PM EDT | 287.50 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 114 | 228 | 15.21% |
| MCD240517C00290000 | 2024-05-02 2:47PM EDT | 290.00 | 0.16 | 0.15 | 0.16 | -0.08 | -34.78% | 61 | 10,707 | 15.67% |
| MCD240517C00292500 | 2024-05-02 9:48AM EDT | 292.50 | 0.09 | 0.09 | 0.12 | -0.11 | -57.89% | 2 | 161 | 16.70% |
| MCD240517C00295000 | 2024-05-02 2:43PM EDT | 295.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 24 | 819 | 17.92% |
| MCD240517C00300000 | 2024-05-02 2:43PM EDT | 300.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 15 | 918 | 20.22% |
| MCD240517C00305000 | 2024-05-01 12:49PM EDT | 305.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 11 | 722 | 12.50% |
| MCD240517C00310000 | 2024-05-01 2:52PM EDT | 310.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 285 | 25.78% |
| MCD240517C00315000 | 2024-04-29 12:54PM EDT | 315.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 540 | 33.45% |
| MCD240517C00320000 | 2024-04-30 1:33PM EDT | 320.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 598 | 30.66% |
| MCD240517C00325000 | 2024-04-09 2:28PM EDT | 325.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 64 | 39.26% |
| MCD240517C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 25 | 61 | 41.80% |
| MCD240517C00335000 | 2024-04-04 10:08AM EDT | 335.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 102 | 42.38% |
| MCD240517C00340000 | 2024-04-04 2:53PM EDT | 340.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 44 | 47.41% |
| MCD240517C00345000 | 2024-03-21 2:14PM EDT | 345.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 41.02% |
| MCD240517C00350000 | 2024-04-29 3:37PM EDT | 350.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 52.73% |
| MCD240517C00355000 | 2024-03-08 4:46PM EDT | 355.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 59.42% |
| MCD240517C00360000 | 2024-03-11 9:30AM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00200000 | 2024-04-29 3:37PM EDT | 200.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 62.31% |
| MCD240517P00210000 | 2024-04-25 11:45AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 89 | 48.05% |
| MCD240517P00215000 | 2024-04-18 12:46PM EDT | 215.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 9 | 18 | 44.14% |
| MCD240517P00220000 | 2024-05-01 1:41PM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 35.94% |
| MCD240517P00225000 | 2024-04-25 11:44AM EDT | 225.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 37.70% |
| MCD240517P00230000 | 2024-04-30 9:49AM EDT | 230.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 56 | 37.60% |
| MCD240517P00235000 | 2024-04-30 1:04PM EDT | 235.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 18 | 155 | 38.14% |
| MCD240517P00240000 | 2024-05-01 2:52PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 12.50% |
| MCD240517P00245000 | 2024-05-02 2:43PM EDT | 245.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 3 | 225 | 25.10% |
| MCD240517P00250000 | 2024-05-02 12:17PM EDT | 250.00 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 24 | 533 | 22.17% |
| MCD240517P00252500 | 2024-05-02 2:48PM EDT | 252.50 | 0.11 | 0.07 | 0.13 | -0.04 | -21.05% | 2 | 44 | 20.70% |
| MCD240517P00255000 | 2024-05-02 2:43PM EDT | 255.00 | 0.19 | 0.14 | 0.19 | +0.04 | +26.67% | 7 | 476 | 19.95% |
| MCD240517P00257500 | 2024-05-01 1:00PM EDT | 257.50 | 0.27 | 0.20 | 0.25 | -0.12 | -30.77% | 3 | 98 | 18.75% |
| MCD240517P00260000 | 2024-05-02 2:34PM EDT | 260.00 | 0.33 | 0.30 | 0.35 | +0.05 | +17.86% | 40 | 804 | 17.75% |
| MCD240517P00262500 | 2024-05-02 12:28PM EDT | 262.50 | 0.43 | 0.44 | 0.50 | -0.08 | -15.69% | 12 | 150 | 16.77% |
| MCD240517P00265000 | 2024-05-02 2:34PM EDT | 265.00 | 0.70 | 0.66 | 0.74 | -0.09 | -11.39% | 87 | 2,198 | 15.94% |
| MCD240517P00267500 | 2024-05-02 2:35PM EDT | 267.50 | 1.04 | 0.99 | 1.04 | -0.11 | -9.57% | 34 | 276 | 14.78% |
| MCD240517P00270000 | 2024-05-02 1:40PM EDT | 270.00 | 1.57 | 1.51 | 1.58 | -0.08 | -4.85% | 44 | 900 | 14.11% |
| MCD240517P00272500 | 2024-05-02 2:35PM EDT | 272.50 | 2.41 | 2.29 | 2.36 | +0.21 | +9.55% | 54 | 282 | 13.47% |
| MCD240517P00275000 | 2024-05-02 2:48PM EDT | 275.00 | 3.45 | 3.35 | 3.50 | +0.11 | +3.29% | 175 | 1,289 | 13.09% |
| MCD240517P00277500 | 2024-05-02 12:57PM EDT | 277.50 | 4.70 | 4.75 | 4.95 | +0.60 | +14.63% | 40 | 63 | 12.62% |
| MCD240517P00280000 | 2024-05-02 1:18PM EDT | 280.00 | 6.44 | 6.45 | 6.70 | +0.84 | +15.00% | 20 | 382 | 11.95% |
| MCD240517P00282500 | 2024-05-01 11:46AM EDT | 282.50 | 10.65 | 8.35 | 8.80 | 0.00 | - | 2 | 9 | 11.70% |
| MCD240517P00285000 | 2024-05-02 10:58AM EDT | 285.00 | 10.02 | 10.45 | 11.35 | -1.22 | -10.85% | 16 | 1,791 | 14.58% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 290.00 | 15.00 | 14.45 | 17.00 | 0.00 | - | 2 | 129 | 25.00% |
| MCD240517P00295000 | 2024-05-01 3:19PM EDT | 295.00 | 19.47 | 19.15 | 21.90 | 0.00 | - | 85 | 29 | 29.08% |
| MCD240517P00300000 | 2024-05-01 3:19PM EDT | 300.00 | 25.95 | 24.50 | 26.50 | 0.00 | - | 45 | 1 | 29.37% |
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 305.00 | 37.07 | 29.10 | 31.70 | 0.00 | - | 1 | 0 | 35.84% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 310.00 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 84.16% |
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 320.00 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 76.88% |
© 2024 Yahoo. All rights reserved.