Singapore markets open in 4 hours 54 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
59,343.19 +2,323.51 (+4.07%) CMC Crypto 200
1,277.05 +6.30 (+0.50%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00125000 | 2024-04-17 1:23PM EDT | 125.00 | 144.33 | 146.60 | 150.40 | 0.00 | - | 2 | 1 | 85.55% |
| MCD240621C00135000 | 2024-02-15 11:27AM EDT | 135.00 | 155.50 | 143.50 | 147.50 | 0.00 | - | 1 | 2 | 164.43% |
| MCD240621C00150000 | 2023-12-26 1:48PM EDT | 150.00 | 144.30 | 141.40 | 145.30 | 0.00 | - | 1 | 3 | 212.60% |
| MCD240621C00155000 | 2023-03-15 12:18PM EDT | 155.00 | 113.30 | 136.20 | 138.55 | 0.00 | - | - | 1 | 199.65% |
| MCD240621C00160000 | 2023-06-30 12:48PM EDT | 160.00 | 140.60 | 136.55 | 138.40 | 0.00 | - | 5 | 5 | 214.20% |
| MCD240621C00170000 | 2023-03-16 2:59PM EDT | 170.00 | 105.95 | 123.30 | 126.10 | 0.00 | - | - | 3 | 186.16% |
| MCD240621C00175000 | 2023-06-20 10:29AM EDT | 175.00 | 125.75 | 125.55 | 127.45 | 0.00 | - | - | 6 | 205.57% |
| MCD240621C00180000 | 2023-12-29 12:46PM EDT | 180.00 | 118.68 | 112.15 | 115.70 | 0.00 | - | 6 | 2 | 168.14% |
| MCD240621C00185000 | 2023-06-22 1:59PM EDT | 185.00 | 113.08 | 114.80 | 116.80 | 0.00 | - | - | 1 | 186.95% |
| MCD240621C00190000 | 2023-03-03 1:27PM EDT | 190.00 | 88.40 | 96.10 | 99.30 | 0.00 | - | 6 | 6 | 130.08% |
| MCD240621C00195000 | 2023-05-01 11:38AM EDT | 195.00 | 110.46 | 94.85 | 96.70 | 0.00 | - | 1 | 8 | 135.72% |
| MCD240621C00200000 | 2024-05-02 9:55AM EDT | 200.00 | 74.76 | 73.40 | 75.90 | +3.20 | +4.47% | 1 | 39 | 54.49% |
| MCD240621C00205000 | 2023-12-28 1:19PM EDT | 205.00 | 93.40 | 87.80 | 90.95 | 0.00 | - | 3 | 18 | 135.77% |
| MCD240621C00210000 | 2023-12-22 4:49PM EDT | 210.00 | 84.95 | 91.15 | 94.70 | 0.00 | - | 1 | 9 | 157.39% |
| MCD240621C00215000 | 2023-07-06 1:44PM EDT | 215.00 | 88.54 | 79.40 | 80.40 | 0.00 | - | 2 | 2 | 124.74% |
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 220.00 | 55.03 | 53.05 | 56.15 | 0.00 | - | 2 | 27 | 50.09% |
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 225.00 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 0.00% |
| MCD240621C00230000 | 2024-04-08 1:20PM EDT | 230.00 | 39.44 | 42.05 | 46.00 | 0.00 | - | 5 | 62 | 41.71% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 235.00 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 69.04% |
| MCD240621C00240000 | 2024-04-19 12:08PM EDT | 240.00 | 33.30 | 33.15 | 36.35 | 0.00 | - | 1 | 151 | 35.73% |
| MCD240621C00245000 | 2024-04-29 2:03PM EDT | 245.00 | 29.55 | 28.80 | 31.45 | 0.00 | - | 2 | 120 | 32.28% |
| MCD240621C00250000 | 2024-04-26 3:17PM EDT | 250.00 | 26.32 | 22.55 | 26.50 | 0.00 | - | 1 | 175 | 28.55% |
| MCD240621C00255000 | 2024-04-30 2:04PM EDT | 255.00 | 20.95 | 19.65 | 20.50 | 0.00 | - | 2 | 72 | 21.00% |
| MCD240621C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 9.13 | 14.25 | 16.75 | 0.00 | - | 1 | 177 | 21.22% |
| MCD240621C00265000 | 2024-05-02 1:33PM EDT | 265.00 | 12.50 | 11.05 | 12.45 | +0.65 | +5.49% | 1 | 474 | 18.79% |
| MCD240621C00270000 | 2024-05-02 3:33PM EDT | 270.00 | 8.05 | 7.65 | 7.90 | -1.60 | -16.58% | 6 | 844 | 14.98% |
| MCD240621C00275000 | 2024-05-02 3:35PM EDT | 275.00 | 5.20 | 4.85 | 5.05 | -1.02 | -16.40% | 148 | 1,153 | 14.26% |
| MCD240621C00280000 | 2024-05-02 3:41PM EDT | 280.00 | 3.00 | 2.73 | 3.20 | -0.71 | -19.14% | 221 | 1,091 | 14.39% |
| MCD240621C00285000 | 2024-05-02 3:46PM EDT | 285.00 | 1.62 | 1.13 | 1.77 | -0.44 | -21.36% | 224 | 1,998 | 14.01% |
| MCD240621C00290000 | 2024-05-02 3:48PM EDT | 290.00 | 0.83 | 0.78 | 0.92 | -0.38 | -31.40% | 226 | 2,571 | 13.84% |
| MCD240621C00295000 | 2024-05-02 3:09PM EDT | 295.00 | 0.53 | 0.38 | 0.48 | -0.30 | -36.14% | 26 | 1,455 | 13.99% |
| MCD240621C00300000 | 2024-05-02 3:48PM EDT | 300.00 | 0.25 | 0.25 | 0.27 | -0.13 | -32.50% | 73 | 2,762 | 14.47% |
| MCD240621C00305000 | 2024-05-02 2:17PM EDT | 305.00 | 0.18 | 0.11 | 0.35 | -0.09 | -33.33% | 11 | 763 | 17.33% |
| MCD240621C00310000 | 2024-05-02 1:06PM EDT | 310.00 | 0.12 | 0.08 | 0.18 | -0.13 | -52.00% | 1 | 752 | 17.24% |
| MCD240621C00315000 | 2024-05-02 3:37PM EDT | 315.00 | 0.13 | 0.05 | 0.17 | -0.04 | -23.53% | 8 | 777 | 18.85% |
| MCD240621C00320000 | 2024-05-01 3:05PM EDT | 320.00 | 0.20 | 0.05 | 0.24 | 0.00 | - | 6 | 537 | 21.73% |
| MCD240621C00325000 | 2024-05-02 1:33PM EDT | 325.00 | 0.05 | 0.01 | 0.17 | -0.05 | -50.00% | 20 | 1,128 | 22.27% |
| MCD240621C00330000 | 2024-05-01 2:59PM EDT | 330.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 4 | 364 | 23.90% |
| MCD240621C00335000 | 2024-05-02 11:31AM EDT | 335.00 | 0.20 | 0.00 | 0.20 | +0.13 | +185.71% | 1 | 146 | 26.12% |
| MCD240621C00340000 | 2024-05-01 3:01PM EDT | 340.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 99 | 27.30% |
| MCD240621C00345000 | 2024-04-03 9:42AM EDT | 345.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 61 | 29.03% |
| MCD240621C00350000 | 2024-04-30 9:30AM EDT | 350.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 5 | 223 | 30.32% |
| MCD240621C00355000 | 2024-03-27 10:30AM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 39 | 31.49% |
| MCD240621C00360000 | 2024-03-18 9:56AM EDT | 360.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 88 | 33.20% |
| MCD240621C00365000 | 2024-03-12 9:45AM EDT | 365.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 2 | 7 | 34.57% |
| MCD240621C00370000 | 2024-03-15 2:00PM EDT | 370.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 68 | 35.69% |
| MCD240621C00375000 | 2024-03-12 9:46AM EDT | 375.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 37.01% |
| MCD240621C00380000 | 2024-03-07 11:46AM EDT | 380.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 94 | 39.16% |
| MCD240621C00385000 | 2024-03-07 12:24PM EDT | 385.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 46.53% |
| MCD240621C00390000 | 2024-03-07 3:23PM EDT | 390.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 27 | 54.35% |
| MCD240621C00400000 | 2024-03-11 2:36PM EDT | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 118 | 43.07% |
| MCD240621C00410000 | 2024-03-12 3:55PM EDT | 410.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 47 | 60.18% |
| MCD240621C00420000 | 2024-02-26 4:54PM EDT | 420.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 13 | 52.05% |
| MCD240621C00430000 | 2023-08-08 12:47PM EDT | 430.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 50.98% |
| MCD240621C00440000 | 2024-05-01 1:11PM EDT | 440.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 18 | 47.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00125000 | 2024-02-08 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 12 | 87.70% |
| MCD240621P00130000 | 2024-02-22 4:01PM EDT | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 84.57% |
| MCD240621P00135000 | 2024-02-23 12:37PM EDT | 135.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 80.57% |
| MCD240621P00140000 | 2023-12-27 10:37AM EDT | 140.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 104 | 71.68% |
| MCD240621P00145000 | 2024-03-12 2:51PM EDT | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 95.51% |
| MCD240621P00150000 | 2024-01-25 1:30PM EDT | 150.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 56.84% |
| MCD240621P00155000 | 2024-02-01 11:37AM EDT | 155.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 30 | 86.77% |
| MCD240621P00160000 | 2024-02-16 1:44PM EDT | 160.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 42 | 63.09% |
| MCD240621P00165000 | 2024-02-21 11:49AM EDT | 165.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 28 | 59.77% |
| MCD240621P00170000 | 2024-02-28 11:25AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 297 | 52.05% |
| MCD240621P00175000 | 2024-02-16 1:37PM EDT | 175.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 2 | 60 | 56.25% |
| MCD240621P00180000 | 2024-04-11 10:37AM EDT | 180.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 157 | 49.90% |
| MCD240621P00185000 | 2024-04-12 10:17AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 51 | 45.85% |
| MCD240621P00190000 | 2024-05-01 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 43.07% |
| MCD240621P00195000 | 2024-04-23 1:30PM EDT | 195.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 70 | 41.60% |
| MCD240621P00200000 | 2024-05-02 10:15AM EDT | 200.00 | 0.10 | 0.01 | 0.19 | +0.03 | +42.86% | 5 | 432 | 38.87% |
| MCD240621P00205000 | 2024-04-29 2:15PM EDT | 205.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 6 | 60 | 34.62% |
| MCD240621P00210000 | 2024-05-01 10:22AM EDT | 210.00 | 0.08 | 0.02 | 0.15 | -0.17 | -68.00% | 1 | 78 | 32.37% |
| MCD240621P00215000 | 2024-04-22 9:39AM EDT | 215.00 | 0.26 | 0.03 | 0.25 | 0.00 | - | 1 | 87 | 32.18% |
| MCD240621P00220000 | 2024-05-02 1:54PM EDT | 220.00 | 0.15 | 0.13 | 0.25 | 0.00 | - | 10 | 798 | 29.54% |
| MCD240621P00225000 | 2024-05-01 3:15PM EDT | 225.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 2 | 150 | 25.93% |
| MCD240621P00230000 | 2024-05-02 3:27PM EDT | 230.00 | 0.23 | 0.16 | 0.30 | +0.01 | +4.55% | 3 | 365 | 25.05% |
| MCD240621P00235000 | 2024-05-02 3:47PM EDT | 235.00 | 0.31 | 0.17 | 0.31 | +0.04 | +23.53% | 22 | 582 | 22.56% |
| MCD240621P00240000 | 2024-05-02 11:30AM EDT | 240.00 | 0.38 | 0.31 | 0.49 | -0.03 | -7.32% | 1 | 908 | 21.83% |
| MCD240621P00245000 | 2024-05-02 2:29PM EDT | 245.00 | 0.53 | 0.54 | 0.62 | +0.04 | +8.16% | 27 | 689 | 20.06% |
| MCD240621P00250000 | 2024-05-02 3:36PM EDT | 250.00 | 0.79 | 0.59 | 0.92 | +0.06 | +8.22% | 17 | 1,193 | 18.98% |
| MCD240621P00255000 | 2024-05-02 3:48PM EDT | 255.00 | 1.20 | 1.02 | 1.39 | +0.29 | +31.87% | 14 | 1,783 | 18.01% |
| MCD240621P00260000 | 2024-05-02 2:16PM EDT | 260.00 | 1.65 | 1.71 | 1.90 | +0.08 | +5.10% | 52 | 2,225 | 16.39% |
| MCD240621P00265000 | 2024-05-02 3:09PM EDT | 265.00 | 2.50 | 2.77 | 2.87 | 0.00 | - | 63 | 1,227 | 15.38% |
| MCD240621P00270000 | 2024-05-02 3:48PM EDT | 270.00 | 4.45 | 4.40 | 4.55 | +0.70 | +18.67% | 192 | 2,374 | 15.02% |
| MCD240621P00275000 | 2024-05-02 2:57PM EDT | 275.00 | 6.00 | 6.65 | 7.25 | +0.25 | +4.35% | 35 | 740 | 15.65% |
| MCD240621P00280000 | 2024-05-02 3:01PM EDT | 280.00 | 9.05 | 9.70 | 10.35 | +0.35 | +4.02% | 28 | 945 | 15.76% |
| MCD240621P00285000 | 2024-05-01 1:30PM EDT | 285.00 | 13.80 | 12.10 | 14.80 | 0.00 | - | 2 | 1,035 | 18.28% |
| MCD240621P00290000 | 2024-05-02 2:08PM EDT | 290.00 | 16.55 | 16.15 | 19.55 | +1.20 | +7.82% | 3 | 582 | 21.09% |
| MCD240621P00295000 | 2024-04-24 2:31PM EDT | 295.00 | 20.10 | 20.65 | 23.15 | 0.00 | - | 3 | 748 | 19.23% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 300.00 | 34.09 | 25.40 | 28.65 | 0.00 | - | 1 | 45 | 24.08% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 305.00 | 36.65 | 30.65 | 33.30 | 0.00 | - | 120 | 1 | 25.29% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 310.00 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 48.09% |
| MCD240621P00315000 | 2024-04-04 2:48PM EDT | 315.00 | 43.07 | 40.45 | 43.20 | 0.00 | - | 1 | 0 | 29.75% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 320.00 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 55.56% |
| MCD240621P00325000 | 2024-03-13 3:42PM EDT | 325.00 | 40.93 | 55.85 | 59.60 | 0.00 | - | 1 | 1 | 52.61% |
| MCD240621P00330000 | 2024-03-13 3:42PM EDT | 330.00 | 45.95 | 60.70 | 64.60 | 0.00 | - | 1 | 0 | 55.04% |
| MCD240621P00335000 | 2023-07-17 10:16AM EDT | 335.00 | 39.30 | 49.50 | 51.45 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240621P00340000 | 2023-07-06 2:57PM EDT | 340.00 | 44.95 | 52.40 | 54.25 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00345000 | 2023-05-22 12:55PM EDT | 345.00 | 54.30 | 49.15 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00350000 | 2023-07-27 3:14PM EDT | 350.00 | 53.80 | 65.25 | 67.95 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240621P00360000 | 2023-12-15 2:08PM EDT | 360.00 | 72.72 | 65.45 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00370000 | 2023-05-04 12:21PM EDT | 370.00 | 75.95 | 79.25 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00390000 | 2023-05-04 11:55AM EDT | 390.00 | 96.05 | 98.85 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00400000 | 2023-05-03 11:11AM EDT | 400.00 | 104.75 | 109.55 | 111.50 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240621P00420000 | 2023-07-18 11:50AM EDT | 420.00 | 125.50 | 136.00 | 137.05 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00430000 | 2023-05-03 12:43PM EDT | 430.00 | 134.44 | 139.90 | 141.45 | 0.00 | - | 2 | 1 | 0.00% |
| MCD240621P00440000 | 2023-05-03 2:51PM EDT | 440.00 | 145.11 | 148.85 | 151.65 | 0.00 | - | 32 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.