Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,062.72 +44.33 (+0.88%) Dow
38,202.98 +299.69 (+0.79%) Nasdaq
15,836.21 +230.72 (+1.48%) Bitcoin USD
59,112.68 +1,494.37 (+2.59%) CMC Crypto 200
1,274.30 +3.56 (+0.28%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00260000 | 2024-04-26 2:14PM EDT | 260.00 | 17.97 | 15.50 | 16.65 | 0.00 | - | 1 | 1 | 26.92% |
| MCD240531C00265000 | 2024-04-15 10:53AM EDT | 265.00 | 9.70 | 11.25 | 11.95 | 0.00 | - | 1 | 0 | 22.39% |
| MCD240531C00270000 | 2024-05-02 10:24AM EDT | 270.00 | 8.85 | 7.25 | 7.65 | +1.90 | +27.34% | 11 | 30 | 18.48% |
| MCD240531C00275000 | 2024-05-02 1:54PM EDT | 275.00 | 4.60 | 4.30 | 4.60 | -1.00 | -17.86% | 35 | 138 | 16.97% |
| MCD240531C00280000 | 2024-05-02 11:21AM EDT | 280.00 | 2.73 | 2.16 | 2.40 | -0.27 | -9.00% | 11 | 99 | 15.79% |
| MCD240531C00285000 | 2024-05-02 1:57PM EDT | 285.00 | 1.10 | 1.01 | 1.19 | -0.40 | -26.67% | 9 | 212 | 15.54% |
| MCD240531C00290000 | 2024-05-02 10:44AM EDT | 290.00 | 0.64 | 0.44 | 0.53 | -0.13 | -16.88% | 5 | 887 | 15.38% |
| MCD240531C00295000 | 2024-05-02 11:52AM EDT | 295.00 | 0.33 | 0.21 | 0.27 | -0.30 | -47.62% | 3 | 10 | 16.02% |
| MCD240531C00300000 | 2024-05-02 10:20AM EDT | 300.00 | 0.21 | 0.11 | 0.20 | -0.01 | -4.55% | 3 | 193 | 17.77% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 305.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 26.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00225000 | 2024-04-17 1:23PM EDT | 225.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MCD240531P00230000 | 2024-04-17 1:23PM EDT | 230.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | - | 6 | 39.19% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 235.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 35.25% |
| MCD240531P00240000 | 2024-05-02 12:06PM EDT | 240.00 | 0.18 | 0.00 | 0.18 | +0.06 | +50.00% | 3 | 23 | 23.68% |
| MCD240531P00245000 | 2024-05-02 2:00PM EDT | 245.00 | 0.20 | 0.09 | 0.23 | -0.23 | -53.49% | 1 | 19 | 21.39% |
| MCD240531P00250000 | 2024-05-01 2:05PM EDT | 250.00 | 0.37 | 0.12 | 0.36 | 0.00 | - | 2 | 60 | 19.80% |
| MCD240531P00255000 | 2024-05-01 3:27PM EDT | 255.00 | 0.37 | 0.42 | 0.48 | 0.00 | - | 11 | 36 | 17.41% |
| MCD240531P00260000 | 2024-05-02 11:46AM EDT | 260.00 | 0.73 | 0.70 | 0.82 | -0.10 | -12.05% | 16 | 83 | 15.91% |
| MCD240531P00265000 | 2024-05-02 3:00PM EDT | 265.00 | 1.34 | 1.27 | 1.44 | +0.09 | +7.20% | 23 | 38 | 14.47% |
| MCD240531P00270000 | 2024-05-02 3:02PM EDT | 270.00 | 2.42 | 2.36 | 2.63 | -0.01 | -0.41% | 8 | 53 | 13.32% |
| MCD240531P00275000 | 2024-05-02 2:48PM EDT | 275.00 | 4.35 | 4.30 | 4.60 | +0.65 | +17.57% | 41 | 33 | 12.09% |
| MCD240531P00280000 | 2024-05-02 11:50AM EDT | 280.00 | 6.40 | 7.25 | 7.55 | -2.61 | -28.97% | 20 | 38 | 10.50% |
© 2024 Yahoo. All rights reserved.