Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,128.01 -18.85 (-0.23%) Bitcoin USD
65,658.27 -881.41 (-1.32%) CMC Crypto 200
1,370.85 -17.31 (-1.25%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
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 | 32.00 | 34.60 | 0.00 | - | 1 | 1 | 50.15% |
| MCD240628C00240000 | 2024-06-11 1:14PM EDT | 240.00 | 14.70 | 12.45 | 13.55 | 0.00 | - | 1 | 19 | 26.39% |
| MCD240628C00242500 | 2024-06-11 10:43AM EDT | 242.50 | 12.33 | 9.40 | 10.95 | -1.18 | -8.73% | 10 | 10 | 21.73% |
| MCD240628C00245000 | 2024-06-13 1:13PM EDT | 245.00 | 9.00 | 8.35 | 8.75 | 0.00 | - | 7 | 13 | 20.47% |
| MCD240628C00247500 | 2024-06-14 3:46PM EDT | 247.50 | 7.20 | 6.40 | 6.65 | 0.00 | - | - | 20 | 19.01% |
| MCD240628C00250000 | 2024-06-14 2:14PM EDT | 250.00 | 6.15 | 4.55 | 4.80 | +1.45 | +30.85% | 11 | 64 | 17.99% |
| MCD240628C00252500 | 2024-06-17 10:04AM EDT | 252.50 | 3.90 | 3.20 | 3.40 | -0.14 | -3.47% | 14 | 62 | 18.04% |
| MCD240628C00255000 | 2024-06-17 10:25AM EDT | 255.00 | 2.15 | 2.08 | 2.21 | -0.55 | -20.75% | 51 | 266 | 17.58% |
| MCD240628C00257500 | 2024-06-17 10:26AM EDT | 257.50 | 1.36 | 1.31 | 1.41 | -0.19 | -10.86% | 20 | 140 | 17.68% |
| MCD240628C00260000 | 2024-06-17 10:23AM EDT | 260.00 | 0.79 | 0.80 | 0.90 | -0.40 | -33.61% | 118 | 708 | 18.12% |
| MCD240628C00262500 | 2024-06-17 10:15AM EDT | 262.50 | 0.53 | 0.50 | 0.60 | -0.07 | -11.67% | 16 | 57 | 18.96% |
| MCD240628C00265000 | 2024-06-17 9:57AM EDT | 265.00 | 0.47 | 0.33 | 0.40 | +0.14 | +42.42% | 8 | 456 | 19.78% |
| MCD240628C00267500 | 2024-06-17 9:43AM EDT | 267.50 | 0.28 | 0.23 | 0.30 | +0.04 | +16.67% | 4 | 11 | 21.09% |
| MCD240628C00270000 | 2024-06-14 1:26PM EDT | 270.00 | 0.23 | 0.16 | 0.25 | +0.03 | +15.00% | 6 | 393 | 22.80% |
| MCD240628C00272500 | 2024-06-12 11:04AM EDT | 272.50 | 0.27 | 0.11 | 0.51 | 0.00 | - | - | 8 | 29.59% |
| MCD240628C00275000 | 2024-06-14 10:11AM EDT | 275.00 | 0.11 | 0.11 | 0.17 | 0.00 | - | 10 | 263 | 25.73% |
| MCD240628C00280000 | 2024-06-14 11:56AM EDT | 280.00 | 0.10 | 0.04 | 0.18 | -0.02 | -16.67% | 2 | 288 | 30.42% |
| MCD240628C00282500 | 2024-06-13 9:39AM EDT | 282.50 | 0.60 | 0.02 | 0.75 | 0.00 | - | 2 | 2 | 43.51% |
| MCD240628C00285000 | 2024-06-17 10:14AM EDT | 285.00 | 0.09 | 0.06 | 0.15 | -0.01 | -10.00% | 6 | 118 | 33.64% |
| MCD240628C00290000 | 2024-06-06 3:24PM EDT | 290.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 82 | 50.98% |
| MCD240628C00295000 | 2024-06-04 12:46PM EDT | 295.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 55.71% |
| MCD240628C00300000 | 2024-06-13 1:44PM EDT | 300.00 | 0.06 | 0.01 | 0.15 | -0.05 | -45.45% | 1 | 42 | 45.26% |
| MCD240628C00305000 | 2024-06-04 12:10PM EDT | 305.00 | 0.11 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 61.43% |
| MCD240628C00320000 | 2024-06-12 1:52PM EDT | 320.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | - | 1 | 71.05% |
| MCD240628C00330000 | 2024-06-12 1:51PM EDT | 330.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 75.24% |
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 | 0.75 | 0.00 | - | 250 | 250 | 83.25% |
| MCD240628P00195000 | 2024-06-11 12:39PM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 760 | 76.76% |
| MCD240628P00200000 | 2024-06-07 3:24PM EDT | 200.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 250 | 250 | 70.31% |
| MCD240628P00205000 | 2024-06-11 2:19PM EDT | 205.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 5 | 257 | 64.16% |
| MCD240628P00210000 | 2024-06-11 2:17PM EDT | 210.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 20 | 107 | 57.96% |
| MCD240628P00215000 | 2024-06-14 1:46PM EDT | 215.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 92 | 103 | 51.81% |
| MCD240628P00220000 | 2024-06-13 1:32PM EDT | 220.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 1 | 123 | 39.45% |
| MCD240628P00225000 | 2024-06-13 2:58PM EDT | 225.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 1 | 300 | 46.14% |
| MCD240628P00230000 | 2024-06-17 9:58AM EDT | 230.00 | 0.19 | 0.06 | 0.39 | +0.05 | +35.71% | 2 | 216 | 33.64% |
| MCD240628P00235000 | 2024-06-17 10:07AM EDT | 235.00 | 0.24 | 0.19 | 0.25 | +0.04 | +20.00% | 2 | 174 | 24.90% |
| MCD240628P00237500 | 2024-06-14 1:37PM EDT | 237.50 | 0.25 | 0.27 | 0.32 | 0.00 | - | - | 5 | 23.19% |
| MCD240628P00240000 | 2024-06-17 10:10AM EDT | 240.00 | 0.35 | 0.36 | 0.41 | -0.03 | -7.89% | 10 | 235 | 21.41% |
| MCD240628P00242500 | 2024-06-17 10:07AM EDT | 242.50 | 0.51 | 0.39 | 0.54 | +0.10 | +24.39% | 4 | 17 | 19.65% |
| MCD240628P00245000 | 2024-06-17 9:32AM EDT | 245.00 | 0.66 | 0.79 | 0.86 | -0.23 | -25.84% | 2 | 162 | 18.97% |
| MCD240628P00247500 | 2024-06-17 10:21AM EDT | 247.50 | 1.34 | 1.21 | 1.31 | +0.39 | +41.05% | 10 | 33 | 18.10% |
| MCD240628P00250000 | 2024-06-17 10:23AM EDT | 250.00 | 2.10 | 1.91 | 2.04 | +0.50 | +31.25% | 65 | 184 | 17.68% |
| MCD240628P00252500 | 2024-06-17 10:20AM EDT | 252.50 | 3.10 | 2.95 | 3.10 | +0.54 | +21.09% | 6 | 90 | 17.52% |
| MCD240628P00255000 | 2024-06-17 10:17AM EDT | 255.00 | 4.39 | 4.40 | 4.50 | +0.57 | +14.92% | 4 | 223 | 17.55% |
| MCD240628P00257500 | 2024-06-17 10:04AM EDT | 257.50 | 5.40 | 6.00 | 6.30 | -0.52 | -8.78% | 3 | 26 | 18.29% |
| MCD240628P00260000 | 2024-06-14 3:52PM EDT | 260.00 | 7.24 | 7.55 | 8.70 | 0.00 | - | 7 | 190 | 21.85% |
| MCD240628P00262500 | 2024-06-14 3:47PM EDT | 262.50 | 9.60 | 10.10 | 11.15 | 0.00 | - | 3 | 5 | 25.35% |
| MCD240628P00265000 | 2024-06-13 1:50PM EDT | 265.00 | 12.00 | 11.40 | 13.50 | 0.00 | - | 6 | 34 | 27.76% |
| MCD240628P00267500 | 2024-06-11 2:16PM EDT | 267.50 | 13.50 | 13.55 | 15.90 | 0.00 | - | - | 0 | 30.25% |
| MCD240628P00270000 | 2024-06-12 2:39PM EDT | 270.00 | 14.30 | 16.25 | 18.90 | 0.00 | - | 1 | 2 | 37.93% |
| MCD240628P00275000 | 2024-06-13 3:09PM EDT | 275.00 | 21.65 | 20.95 | 23.85 | 0.00 | - | 8 | 3 | 43.95% |
| MCD240628P00280000 | 2024-06-12 10:20AM EDT | 280.00 | 24.40 | 26.10 | 29.20 | 0.00 | - | 35 | 15 | 53.35% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 285.00 | 18.52 | 27.15 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240628P00290000 | 2024-06-10 9:30AM EDT | 290.00 | 33.95 | 35.95 | 38.95 | 0.00 | - | - | 0 | 62.38% |
| MCD240628P00295000 | 2024-06-07 9:52AM EDT | 295.00 | 35.70 | 41.00 | 44.45 | 0.00 | - | 21 | 0 | 73.00% |
© 2024 Yahoo. All rights reserved.