Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.12 +17.73 (+0.35%) Dow
38,071.64 +168.35 (+0.44%) Nasdaq
15,717.17 +111.69 (+0.72%) Bitcoin USD
59,316.87 +2,287.42 (+4.01%) CMC Crypto 200
1,276.39 +5.65 (+0.44%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 235.00 | 41.40 | 39.70 | 42.55 | 0.00 | - | 12 | 12 | 55.62% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 245.00 | 31.34 | 29.85 | 32.65 | 0.00 | - | 1 | 2 | 45.52% |
| MCD240524C00250000 | 2024-04-29 10:06AM EDT | 250.00 | 25.25 | 24.90 | 27.75 | 0.00 | - | 10 | 12 | 40.65% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 255.00 | 21.85 | 20.15 | 22.75 | 0.00 | - | 1 | 2 | 35.07% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 260.00 | 15.85 | 15.30 | 17.95 | 0.00 | - | 5 | 8 | 30.36% |
| MCD240524C00265000 | 2024-05-01 3:25PM EDT | 265.00 | 13.10 | 12.45 | 12.75 | 0.00 | - | 2 | 12 | 23.41% |
| MCD240524C00270000 | 2024-04-30 10:32AM EDT | 270.00 | 7.50 | 8.15 | 8.90 | 0.00 | - | 1 | 69 | 21.58% |
| MCD240524C00275000 | 2024-05-02 10:19AM EDT | 275.00 | 5.00 | 4.80 | 5.20 | -0.20 | -3.85% | 3 | 60 | 18.38% |
| MCD240524C00280000 | 2024-05-01 3:27PM EDT | 280.00 | 3.05 | 2.42 | 2.68 | 0.00 | - | 6 | 114 | 16.79% |
| MCD240524C00285000 | 2024-05-02 10:00AM EDT | 285.00 | 1.00 | 1.01 | 1.23 | -0.20 | -16.67% | 11 | 322 | 16.13% |
| MCD240524C00290000 | 2024-05-02 10:19AM EDT | 290.00 | 0.49 | 0.43 | 0.51 | +0.14 | +40.00% | 6 | 143 | 15.92% |
| MCD240524C00295000 | 2024-05-02 9:44AM EDT | 295.00 | 0.18 | 0.14 | 0.25 | -0.07 | -28.00% | 4 | 60 | 16.75% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 300.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 14 | 35 | 20.66% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 305.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 100 | 28.93% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 310.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 32.30% |
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 | 53.13% |
| MCD240524P00225000 | 2024-04-09 3:21PM EDT | 225.00 | 0.27 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 42.24% |
| MCD240524P00230000 | 2024-04-09 3:23PM EDT | 230.00 | 0.30 | 0.00 | 0.33 | 0.00 | - | - | 2 | 39.19% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MCD240524P00240000 | 2024-04-30 12:27PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MCD240524P00245000 | 2024-04-30 3:57PM EDT | 245.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 3 | 43 | 32.72% |
| MCD240524P00250000 | 2024-05-02 9:39AM EDT | 250.00 | 0.14 | 0.15 | 0.27 | -0.10 | -41.67% | 1 | 60 | 22.53% |
| MCD240524P00255000 | 2024-05-02 9:30AM EDT | 255.00 | 0.29 | 0.26 | 0.33 | -0.10 | -25.64% | 3 | 85 | 19.51% |
| MCD240524P00260000 | 2024-05-02 11:04AM EDT | 260.00 | 0.50 | 0.39 | 0.48 | -0.09 | -15.25% | 4 | 67 | 17.01% |
| MCD240524P00265000 | 2024-05-02 9:37AM EDT | 265.00 | 1.59 | 0.82 | 0.92 | +0.57 | +55.88% | 1 | 118 | 15.54% |
| MCD240524P00270000 | 2024-05-01 3:09PM EDT | 270.00 | 1.70 | 1.52 | 1.75 | 0.00 | - | 5 | 53 | 14.00% |
| MCD240524P00275000 | 2024-05-02 11:00AM EDT | 275.00 | 3.80 | 3.25 | 3.50 | +0.10 | +2.70% | 6 | 113 | 13.19% |
| MCD240524P00280000 | 2024-05-02 10:03AM EDT | 280.00 | 7.43 | 5.90 | 6.25 | +0.83 | +12.58% | 1 | 39 | 12.13% |
| MCD240524P00295000 | 2024-05-02 9:30AM EDT | 295.00 | 20.05 | 18.40 | 21.00 | -6.55 | -24.62% | 21 | 0 | 25.33% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 300.00 | 29.40 | 23.35 | 26.10 | 0.00 | - | 11 | 0 | 30.05% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 305.00 | 29.40 | 28.35 | 31.10 | 0.00 | - | 1 | 0 | 33.92% |
© 2024 Yahoo. All rights reserved.