Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,699.53 -775.05 (-1.26%) CMC Crypto 200
1,263.62 -20.21 (-1.57%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240712C00210000 | 2024-06-03 9:39AM EDT | 210.00 | 48.33 | 43.15 | 46.05 | 0.00 | - | 1 | 1 | 71.14% |
| MCD240712C00220000 | 2024-06-18 11:21AM EDT | 220.00 | 32.58 | 33.00 | 36.10 | 0.00 | - | 1 | 0 | 58.25% |
| MCD240712C00235000 | 2024-06-26 9:46AM EDT | 235.00 | 20.80 | 18.20 | 21.25 | 0.00 | - | 10 | 8 | 39.23% |
| MCD240712C00240000 | 2024-06-28 3:48PM EDT | 240.00 | 15.05 | 14.40 | 16.60 | -4.95 | -24.75% | 5 | 45 | 34.84% |
| MCD240712C00245000 | 2024-06-28 12:16PM EDT | 245.00 | 11.10 | 10.20 | 11.55 | -5.40 | -32.73% | 1 | 10 | 26.73% |
| MCD240712C00250000 | 2024-06-28 3:19PM EDT | 250.00 | 5.60 | 5.65 | 7.40 | -3.52 | -38.60% | 3 | 22 | 23.22% |
| MCD240712C00255000 | 2024-06-28 3:57PM EDT | 255.00 | 3.27 | 3.15 | 4.00 | -2.51 | -43.43% | 59 | 162 | 20.48% |
| MCD240712C00260000 | 2024-06-28 3:59PM EDT | 260.00 | 1.42 | 1.28 | 1.68 | -1.50 | -51.37% | 260 | 350 | 18.41% |
| MCD240712C00265000 | 2024-06-28 3:51PM EDT | 265.00 | 0.48 | 0.49 | 0.72 | -0.55 | -53.40% | 152 | 310 | 18.90% |
| MCD240712C00270000 | 2024-06-28 2:42PM EDT | 270.00 | 0.23 | 0.22 | 0.33 | -0.27 | -54.00% | 389 | 273 | 20.17% |
| MCD240712C00275000 | 2024-06-28 3:49PM EDT | 275.00 | 0.11 | 0.06 | 0.22 | -0.20 | -64.52% | 4 | 338 | 22.95% |
| MCD240712C00280000 | 2024-06-24 11:29AM EDT | 280.00 | 0.29 | 0.04 | 0.29 | 0.00 | - | 4 | 148 | 28.66% |
| MCD240712C00285000 | 2024-06-26 11:08AM EDT | 285.00 | 0.13 | 0.03 | 0.17 | 0.00 | - | 34 | 57 | 29.88% |
| MCD240712C00290000 | 2024-06-28 2:50PM EDT | 290.00 | 0.08 | 0.03 | 0.15 | -0.05 | -38.46% | 4 | 56 | 33.01% |
| MCD240712C00295000 | 2024-06-21 2:58PM EDT | 295.00 | 0.05 | 0.03 | 2.06 | 0.00 | - | 5 | 10 | 53.32% |
| MCD240712C00300000 | 2024-06-28 12:26PM EDT | 300.00 | 0.05 | 0.02 | 0.20 | -0.71 | -93.42% | 80 | 1 | 41.94% |
| MCD240712C00315000 | 2024-06-20 10:29AM EDT | 315.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 1 | 56.98% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240712P00200000 | 2024-06-27 11:58AM EDT | 200.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | 1 | 8 | 81.49% |
| MCD240712P00205000 | 2024-06-18 3:42PM EDT | 205.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.81% |
| MCD240712P00210000 | 2024-06-18 3:41PM EDT | 210.00 | 0.15 | 0.02 | 1.31 | 0.00 | - | - | 0 | 62.06% |
| MCD240712P00215000 | 2024-06-24 3:38PM EDT | 215.00 | 0.10 | 0.03 | 1.32 | 0.00 | - | 1 | 2 | 56.10% |
| MCD240712P00220000 | 2024-06-25 3:35PM EDT | 220.00 | 0.10 | 0.03 | 1.33 | 0.00 | - | 1 | 3 | 50.05% |
| MCD240712P00225000 | 2024-06-14 11:42AM EDT | 225.00 | 0.31 | 0.04 | 1.35 | 0.00 | - | 3 | 3 | 52.52% |
| MCD240712P00230000 | 2024-06-21 1:12PM EDT | 230.00 | 0.17 | 0.05 | 1.30 | 0.00 | - | 4 | 17 | 45.12% |
| MCD240712P00235000 | 2024-06-26 11:45AM EDT | 235.00 | 0.15 | 0.08 | 0.27 | +0.01 | +7.14% | 10 | 30 | 25.54% |
| MCD240712P00240000 | 2024-06-28 3:23PM EDT | 240.00 | 0.35 | 0.04 | 0.32 | +0.19 | +118.75% | 11 | 492 | 20.90% |
| MCD240712P00245000 | 2024-06-28 3:15PM EDT | 245.00 | 0.78 | 0.34 | 0.66 | +0.45 | +136.36% | 20 | 151 | 18.70% |
| MCD240712P00250000 | 2024-06-28 3:42PM EDT | 250.00 | 1.57 | 1.10 | 1.40 | +0.67 | +74.44% | 61 | 210 | 16.55% |
| MCD240712P00255000 | 2024-06-28 3:20PM EDT | 255.00 | 3.35 | 2.93 | 3.35 | +1.40 | +71.79% | 203 | 133 | 16.42% |
| MCD240712P00260000 | 2024-06-28 3:28PM EDT | 260.00 | 7.00 | 5.25 | 6.55 | +2.61 | +59.45% | 23 | 88 | 16.70% |
| MCD240712P00265000 | 2024-06-28 2:46PM EDT | 265.00 | 12.10 | 10.15 | 11.20 | +4.10 | +51.25% | 3 | 26 | 21.49% |
| MCD240712P00270000 | 2024-06-28 3:28PM EDT | 270.00 | 16.53 | 14.25 | 17.50 | +3.79 | +29.75% | 11 | 29 | 37.31% |
| MCD240712P00275000 | 2024-06-21 11:20AM EDT | 275.00 | 16.22 | 18.85 | 22.50 | 0.00 | - | 3 | 0 | 43.86% |
| MCD240712P00280000 | 2024-06-27 2:45PM EDT | 280.00 | 21.20 | 24.50 | 27.50 | 0.00 | - | 28 | 10 | 49.99% |
| MCD240712P00285000 | 2024-06-04 10:50AM EDT | 285.00 | 24.28 | 29.50 | 32.45 | 0.00 | - | 1 | 0 | 55.37% |
| MCD240712P00290000 | 2024-06-17 9:59AM EDT | 290.00 | 36.00 | 34.55 | 37.50 | 0.00 | - | - | 0 | 61.28% |
| MCD240712P00300000 | 2024-06-11 1:30PM EDT | 300.00 | 45.99 | 44.30 | 47.50 | 0.00 | - | - | 0 | 53.47% |
| MCD240712P00305000 | 2024-06-06 2:03PM EDT | 305.00 | 44.48 | 49.50 | 52.50 | 0.00 | - | - | 0 | 59.16% |
| MCD240712P00370000 | 2024-06-11 1:30PM EDT | 370.00 | 116.02 | 114.50 | 117.45 | 0.00 | - | - | 0 | 103.86% |
© 2024 Yahoo. All rights reserved.