Singapore markets open in 6 hours 36 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,075.28 -168.94 (-0.26%) CMC Crypto 200
1,321.16 -39.17 (-2.88%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628C00220000 | 2024-06-12 10:46AM EDT | 220.00 | 36.48 | 38.00 | 41.70 | 0.00 | - | 1 | 1 | 76.81% |
| MCD240628C00230000 | 2024-06-21 11:38AM EDT | 230.00 | 28.71 | 28.10 | 31.75 | +28.71 | - | 4 | 0 | 61.57% |
| MCD240628C00232500 | 2024-06-20 11:38AM EDT | 232.50 | 20.50 | 25.55 | 29.25 | +20.50 | - | - | 1 | 56.54% |
| MCD240628C00240000 | 2024-06-21 3:22PM EDT | 240.00 | 20.20 | 18.20 | 21.25 | +5.80 | +40.28% | 2 | 25 | 63.70% |
| MCD240628C00242500 | 2024-06-18 10:00AM EDT | 242.50 | 11.25 | 15.60 | 19.30 | 0.00 | - | 1 | 11 | 64.28% |
| MCD240628C00245000 | 2024-06-21 9:38AM EDT | 245.00 | 15.00 | 13.15 | 16.70 | +5.47 | +57.40% | 1 | 19 | 57.23% |
| MCD240628C00247500 | 2024-06-20 1:51PM EDT | 247.50 | 8.00 | 11.10 | 13.40 | 0.00 | - | 15 | 35 | 42.75% |
| MCD240628C00250000 | 2024-06-21 2:16PM EDT | 250.00 | 10.10 | 8.80 | 10.85 | +3.99 | +65.30% | 114 | 1,245 | 36.46% |
| MCD240628C00252500 | 2024-06-21 3:58PM EDT | 252.50 | 7.87 | 7.40 | 8.40 | +4.22 | +115.62% | 44 | 479 | 31.01% |
| MCD240628C00255000 | 2024-06-21 3:59PM EDT | 255.00 | 5.58 | 5.30 | 6.00 | +3.17 | +131.54% | 302 | 358 | 25.53% |
| MCD240628C00257500 | 2024-06-21 3:59PM EDT | 257.50 | 3.60 | 2.92 | 3.85 | +2.20 | +157.14% | 346 | 390 | 21.22% |
| MCD240628C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.21 | 1.79 | 2.35 | +1.39 | +169.51% | 1,625 | 1,733 | 19.90% |
| MCD240628C00262500 | 2024-06-21 3:59PM EDT | 262.50 | 1.20 | 1.00 | 1.33 | +0.65 | +118.18% | 765 | 1,244 | 19.43% |
| MCD240628C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 0.61 | 0.64 | 0.82 | +0.26 | +74.29% | 529 | 559 | 20.63% |
| MCD240628C00267500 | 2024-06-21 3:52PM EDT | 267.50 | 0.42 | 0.36 | 0.70 | +0.16 | +61.54% | 131 | 53 | 24.32% |
| MCD240628C00270000 | 2024-06-21 3:57PM EDT | 270.00 | 0.27 | 0.22 | 0.32 | +0.08 | +42.11% | 1,277 | 422 | 23.15% |
| MCD240628C00272500 | 2024-06-21 3:39PM EDT | 272.50 | 0.22 | 0.17 | 0.25 | +0.06 | +37.50% | 43 | 81 | 25.49% |
| MCD240628C00275000 | 2024-06-21 3:56PM EDT | 275.00 | 0.17 | 0.13 | 0.35 | +0.05 | +41.67% | 271 | 313 | 31.35% |
| MCD240628C00277500 | 2024-06-21 1:42PM EDT | 277.50 | 0.15 | 0.07 | 0.65 | +0.15 | - | 14 | 1 | 40.77% |
| MCD240628C00280000 | 2024-06-21 3:46PM EDT | 280.00 | 0.09 | 0.06 | 0.17 | 0.00 | - | 56 | 288 | 33.40% |
| MCD240628C00282500 | 2024-06-21 9:47AM EDT | 282.50 | 0.14 | 0.05 | 0.61 | -0.46 | -76.67% | 40 | 2 | 47.66% |
| MCD240628C00285000 | 2024-06-21 3:31PM EDT | 285.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 1,117 | 144 | 40.72% |
| MCD240628C00290000 | 2024-06-21 10:32AM EDT | 290.00 | 0.10 | 0.01 | 0.08 | +0.05 | +100.00% | 50 | 83 | 40.43% |
| MCD240628C00295000 | 2024-06-21 11:25AM EDT | 295.00 | 0.10 | 0.01 | 0.40 | -0.05 | -33.33% | 48 | 60 | 52.73% |
| MCD240628C00300000 | 2024-06-21 9:47AM EDT | 300.00 | 0.07 | 0.01 | 0.21 | +0.01 | +16.67% | 6 | 42 | 53.03% |
| MCD240628C00305000 | 2024-06-21 10:01AM EDT | 305.00 | 0.05 | 0.01 | 1.29 | +0.01 | +25.00% | 10 | 51 | 78.66% |
| MCD240628C00310000 | 2024-06-20 1:50PM EDT | 310.00 | 0.01 | 0.01 | 1.28 | +0.01 | - | - | 102 | 84.62% |
| MCD240628C00315000 | 2024-06-21 3:31PM EDT | 315.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | 3 | 0 | 90.23% |
| MCD240628C00320000 | 2024-06-21 10:29AM EDT | 320.00 | 0.01 | 0.00 | 1.28 | -0.04 | -80.00% | 49 | 1 | 96.04% |
| MCD240628C00325000 | 2024-06-17 1:59PM EDT | 325.00 | 0.01 | 0.00 | 1.28 | +0.01 | - | - | 21 | 101.61% |
| MCD240628C00330000 | 2024-06-12 1:51PM EDT | 330.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 4 | 106.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240628P00190000 | 2024-06-07 3:34PM EDT | 190.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 250 | 250 | 138.67% |
| MCD240628P00195000 | 2024-06-11 12:39PM EDT | 195.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 760 | 128.91% |
| MCD240628P00200000 | 2024-06-17 1:58PM EDT | 200.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 12 | 262 | 98.24% |
| MCD240628P00205000 | 2024-06-20 3:58PM EDT | 205.00 | 0.02 | 0.00 | 1.66 | 0.00 | - | 5 | 267 | 116.02% |
| MCD240628P00210000 | 2024-06-21 3:14PM EDT | 210.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 23 | 117 | 60.94% |
| MCD240628P00215000 | 2024-06-20 3:26PM EDT | 215.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 208 | 82.32% |
| MCD240628P00220000 | 2024-06-20 3:44PM EDT | 220.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 23 | 147 | 61.82% |
| MCD240628P00225000 | 2024-06-21 10:34AM EDT | 225.00 | 0.03 | 0.00 | 0.31 | -0.07 | -70.00% | 19 | 319 | 56.06% |
| MCD240628P00227500 | 2024-06-20 1:02PM EDT | 227.50 | 0.08 | 0.00 | 0.59 | +0.08 | - | - | 13 | 58.50% |
| MCD240628P00230000 | 2024-06-21 3:55PM EDT | 230.00 | 0.03 | 0.02 | 0.33 | -0.05 | -62.50% | 8 | 266 | 55.66% |
| MCD240628P00232500 | 2024-06-17 12:55PM EDT | 232.50 | 0.15 | 0.02 | 1.31 | +0.15 | - | - | 37 | 60.16% |
| MCD240628P00235000 | 2024-06-21 9:51AM EDT | 235.00 | 0.04 | 0.04 | 0.15 | -0.10 | -71.43% | 1 | 192 | 40.92% |
| MCD240628P00237500 | 2024-06-21 3:53PM EDT | 237.50 | 0.08 | 0.03 | 0.09 | -0.07 | -46.67% | 59 | 25 | 34.18% |
| MCD240628P00240000 | 2024-06-21 2:16PM EDT | 240.00 | 0.07 | 0.02 | 0.09 | -0.15 | -68.18% | 43 | 375 | 30.76% |
| MCD240628P00242500 | 2024-06-21 3:52PM EDT | 242.50 | 0.18 | 0.00 | 0.28 | -0.08 | -30.77% | 47 | 122 | 33.74% |
| MCD240628P00245000 | 2024-06-21 3:55PM EDT | 245.00 | 0.12 | 0.06 | 0.12 | -0.40 | -76.92% | 166 | 383 | 24.95% |
| MCD240628P00247500 | 2024-06-21 3:58PM EDT | 247.50 | 0.15 | 0.08 | 0.17 | -0.73 | -82.95% | 143 | 474 | 22.80% |
| MCD240628P00250000 | 2024-06-21 3:59PM EDT | 250.00 | 0.23 | 0.20 | 0.26 | -1.10 | -82.71% | 439 | 549 | 20.83% |
| MCD240628P00252500 | 2024-06-21 3:59PM EDT | 252.50 | 0.43 | 0.34 | 0.44 | -1.64 | -79.23% | 246 | 791 | 19.24% |
| MCD240628P00255000 | 2024-06-21 3:59PM EDT | 255.00 | 0.79 | 0.66 | 0.81 | -2.51 | -76.06% | 438 | 298 | 18.18% |
| MCD240628P00257500 | 2024-06-21 3:59PM EDT | 257.50 | 1.42 | 1.33 | 1.48 | -3.53 | -71.31% | 305 | 46 | 17.42% |
| MCD240628P00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.50 | 2.41 | 2.57 | -3.68 | -59.55% | 1,604 | 233 | 16.96% |
| MCD240628P00262500 | 2024-06-21 3:58PM EDT | 262.50 | 3.99 | 3.80 | 4.25 | -3.80 | -48.78% | 145 | 14 | 17.82% |
| MCD240628P00265000 | 2024-06-21 3:20PM EDT | 265.00 | 5.67 | 5.05 | 6.55 | -5.53 | -49.37% | 12 | 39 | 21.85% |
| MCD240628P00267500 | 2024-06-21 11:16AM EDT | 267.50 | 8.80 | 7.15 | 9.10 | -4.70 | -34.81% | 3 | 0 | 27.61% |
| MCD240628P00270000 | 2024-06-21 2:54PM EDT | 270.00 | 10.28 | 9.75 | 11.85 | -4.02 | -28.11% | 22 | 2 | 35.36% |
| MCD240628P00275000 | 2024-06-20 11:25AM EDT | 275.00 | 22.50 | 13.65 | 17.05 | 0.00 | - | 1 | 3 | 47.24% |
| MCD240628P00277500 | 2024-06-17 12:02PM EDT | 277.50 | 23.43 | 16.05 | 19.75 | +23.43 | - | - | 0 | 54.20% |
| MCD240628P00280000 | 2024-06-21 11:33AM EDT | 280.00 | 21.76 | 18.85 | 22.20 | -3.64 | -14.33% | 1 | 2 | 58.11% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 285.00 | 18.52 | 27.15 | 30.70 | 0.00 | - | 1 | 0 | 86.46% |
| MCD240628P00290000 | 2024-06-10 9:30AM EDT | 290.00 | 33.95 | 28.55 | 32.25 | 0.00 | - | - | 0 | 75.51% |
| MCD240628P00295000 | 2024-06-07 9:52AM EDT | 295.00 | 35.70 | 33.60 | 37.15 | 0.00 | - | 21 | 0 | 81.81% |
© 2024 Yahoo. All rights reserved.