Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,066.80 +48.41 (+0.96%) Dow
38,247.28 +343.99 (+0.91%) Nasdaq
15,842.58 +237.10 (+1.52%) Bitcoin USD
59,276.81 +700.74 (+1.20%) CMC Crypto 200
1,278.15 +7.41 (+0.58%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 225.00 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 85.02% |
| MCD240719C00230000 | 2024-04-30 11:02AM EDT | 230.00 | 47.50 | 44.35 | 47.15 | 0.00 | - | 10 | 14 | 36.07% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 235.00 | 34.58 | 39.65 | 42.50 | 0.00 | - | 2 | 9 | 34.15% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 240.00 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 32.07% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 245.00 | 26.35 | 30.75 | 32.90 | 0.00 | - | 12 | 56 | 28.96% |
| MCD240719C00250000 | 2024-04-30 9:31AM EDT | 250.00 | 17.70 | 26.85 | 27.20 | 0.00 | - | 1 | 134 | 23.67% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 255.00 | 22.70 | 22.25 | 23.10 | 0.00 | - | 2 | 170 | 22.82% |
| MCD240719C00260000 | 2024-05-02 1:12PM EDT | 260.00 | 18.25 | 18.05 | 18.75 | -0.55 | -2.93% | 1 | 140 | 20.87% |
| MCD240719C00265000 | 2024-05-02 2:52PM EDT | 265.00 | 14.08 | 14.15 | 14.45 | -0.97 | -6.45% | 7 | 1,041 | 18.65% |
| MCD240719C00270000 | 2024-05-02 1:12PM EDT | 270.00 | 10.90 | 10.60 | 10.90 | -0.35 | -3.11% | 41 | 281 | 17.45% |
| MCD240719C00275000 | 2024-05-02 2:55PM EDT | 275.00 | 7.70 | 7.55 | 7.90 | -0.35 | -4.35% | 58 | 1,056 | 16.55% |
| MCD240719C00280000 | 2024-05-02 2:54PM EDT | 280.00 | 5.25 | 5.15 | 5.35 | -0.50 | -8.70% | 36 | 718 | 15.62% |
| MCD240719C00285000 | 2024-05-02 2:17PM EDT | 285.00 | 3.40 | 3.35 | 3.50 | -0.42 | -10.99% | 21 | 622 | 15.09% |
| MCD240719C00290000 | 2024-05-02 2:23PM EDT | 290.00 | 2.07 | 2.07 | 2.21 | +0.07 | +3.50% | 17 | 571 | 14.78% |
| MCD240719C00295000 | 2024-05-02 1:21PM EDT | 295.00 | 1.28 | 1.25 | 1.33 | -0.26 | -16.88% | 29 | 773 | 14.55% |
| MCD240719C00300000 | 2024-05-02 1:56PM EDT | 300.00 | 0.77 | 0.73 | 0.80 | -0.14 | -15.38% | 34 | 2,082 | 14.53% |
| MCD240719C00305000 | 2024-05-01 3:27PM EDT | 305.00 | 0.64 | 0.44 | 0.48 | 0.00 | - | 2 | 387 | 14.62% |
| MCD240719C00310000 | 2024-05-02 12:23PM EDT | 310.00 | 0.39 | 0.15 | 0.39 | -0.11 | -22.00% | 1 | 469 | 15.66% |
| MCD240719C00315000 | 2024-05-02 12:02PM EDT | 315.00 | 0.24 | 0.02 | 0.40 | +0.04 | +20.00% | 1 | 346 | 17.33% |
| MCD240719C00320000 | 2024-05-02 10:54AM EDT | 320.00 | 0.15 | 0.04 | 0.30 | -0.04 | -21.05% | 1 | 122 | 17.95% |
| MCD240719C00325000 | 2024-04-30 10:21AM EDT | 325.00 | 0.12 | 0.02 | 0.26 | 0.00 | - | 2 | 387 | 18.92% |
| MCD240719C00330000 | 2024-04-26 1:31PM EDT | 330.00 | 0.13 | 0.04 | 0.17 | 0.00 | - | 1 | 138 | 19.04% |
| MCD240719C00335000 | 2024-04-29 2:58PM EDT | 335.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 46 | 21.09% |
| MCD240719C00340000 | 2024-04-15 9:53AM EDT | 340.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 23 | 22.24% |
| MCD240719C00345000 | 2024-04-11 10:07AM EDT | 345.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 23.32% |
| MCD240719C00350000 | 2024-04-04 10:21AM EDT | 350.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 24.54% |
| MCD240719C00355000 | 2024-04-03 9:53AM EDT | 355.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 2 | 12 | 25.54% |
| MCD240719C00360000 | 2024-04-03 9:56AM EDT | 360.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 14 | 26.51% |
| MCD240719C00365000 | 2024-04-03 1:50PM EDT | 365.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 2 | 23 | 24.61% |
| MCD240719C00370000 | 2024-03-15 9:37AM EDT | 370.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 28.71% |
| MCD240719C00375000 | 2024-04-17 3:58PM EDT | 375.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 9 | 30.03% |
| MCD240719C00380000 | 2024-03-08 11:07AM EDT | 380.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 12 | 36.04% |
| MCD240719C00385000 | 2024-03-15 2:25PM EDT | 385.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 31.69% |
| MCD240719C00390000 | 2024-02-01 11:40AM EDT | 390.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 2 | 3 | 45.39% |
| MCD240719C00400000 | 2024-01-23 1:08PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 36.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240719P00135000 | 2024-04-09 9:30AM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 50.00% |
| MCD240719P00140000 | 2024-04-15 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 16 | 52.15% |
| MCD240719P00145000 | 2024-02-05 4:29PM EDT | 145.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 48.24% |
| MCD240719P00150000 | 2024-02-15 12:41PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 51.66% |
| MCD240719P00155000 | 2023-11-13 2:15PM EDT | 155.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 70.39% |
| MCD240719P00160000 | 2024-04-09 3:25PM EDT | 160.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 42.38% |
| MCD240719P00165000 | 2024-02-01 11:38AM EDT | 165.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 63.26% |
| MCD240719P00170000 | 2024-03-14 3:28PM EDT | 170.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 9 | 46.09% |
| MCD240719P00175000 | 2024-04-16 9:56AM EDT | 175.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 36.72% |
| MCD240719P00180000 | 2024-04-17 1:06PM EDT | 180.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 34.57% |
| MCD240719P00185000 | 2024-04-22 11:34AM EDT | 185.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 29 | 35.16% |
| MCD240719P00190000 | 2024-04-29 9:43AM EDT | 190.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 38 | 31.64% |
| MCD240719P00195000 | 2024-04-19 9:37AM EDT | 195.00 | 0.22 | 0.03 | 0.09 | 0.00 | - | 2 | 33 | 30.47% |
| MCD240719P00200000 | 2024-05-02 10:15AM EDT | 200.00 | 0.15 | 0.04 | 0.24 | -0.01 | -6.25% | 5 | 39 | 32.47% |
| MCD240719P00205000 | 2024-05-01 11:23AM EDT | 205.00 | 0.41 | 0.05 | 0.26 | 0.00 | - | 1 | 19 | 30.62% |
| MCD240719P00210000 | 2024-04-30 9:49AM EDT | 210.00 | 0.21 | 0.01 | 0.29 | 0.00 | - | 10 | 37 | 28.88% |
| MCD240719P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.28 | 0.09 | 0.36 | 0.00 | - | 2 | 21 | 27.64% |
| MCD240719P00220000 | 2024-05-01 9:52AM EDT | 220.00 | 0.30 | 0.01 | 0.38 | 0.00 | - | 1 | 238 | 25.64% |
| MCD240719P00225000 | 2024-04-30 10:45AM EDT | 225.00 | 0.30 | 0.09 | 0.40 | 0.00 | - | 10 | 50 | 23.63% |
| MCD240719P00230000 | 2024-05-01 11:23AM EDT | 230.00 | 0.75 | 0.14 | 0.56 | 0.00 | - | 1 | 60 | 22.86% |
| MCD240719P00235000 | 2024-05-01 11:56AM EDT | 235.00 | 0.65 | 0.35 | 0.57 | 0.00 | - | 2 | 73 | 20.63% |
| MCD240719P00240000 | 2024-05-02 12:24PM EDT | 240.00 | 0.61 | 0.65 | 0.72 | -0.06 | -8.96% | 21 | 216 | 19.31% |
| MCD240719P00245000 | 2024-05-02 10:10AM EDT | 245.00 | 0.95 | 0.89 | 0.95 | -0.04 | -4.04% | 1 | 101 | 18.14% |
| MCD240719P00250000 | 2024-05-02 9:42AM EDT | 250.00 | 1.29 | 1.21 | 1.30 | +0.12 | +10.26% | 7 | 603 | 17.12% |
| MCD240719P00255000 | 2024-05-02 12:01PM EDT | 255.00 | 1.54 | 1.68 | 1.79 | -0.08 | -4.94% | 3 | 249 | 16.09% |
| MCD240719P00260000 | 2024-05-02 2:20PM EDT | 260.00 | 2.45 | 2.40 | 2.51 | -0.05 | -2.00% | 21 | 628 | 15.15% |
| MCD240719P00265000 | 2024-05-02 2:39PM EDT | 265.00 | 3.55 | 3.45 | 3.60 | +0.30 | +9.23% | 181 | 879 | 14.39% |
| MCD240719P00270000 | 2024-05-02 2:53PM EDT | 270.00 | 5.09 | 4.90 | 5.10 | +0.59 | +13.11% | 64 | 562 | 13.64% |
| MCD240719P00275000 | 2024-05-02 2:56PM EDT | 275.00 | 7.05 | 7.05 | 7.20 | 0.00 | - | 32 | 615 | 13.04% |
| MCD240719P00280000 | 2024-05-01 2:15PM EDT | 280.00 | 11.19 | 9.65 | 9.90 | 0.00 | - | 17 | 675 | 12.46% |
| MCD240719P00285000 | 2024-05-01 1:46PM EDT | 285.00 | 14.41 | 12.90 | 13.30 | 0.00 | - | 2 | 409 | 12.07% |
| MCD240719P00290000 | 2024-04-29 3:11PM EDT | 290.00 | 18.74 | 16.45 | 17.20 | 0.00 | - | 2 | 311 | 11.54% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 295.00 | 28.00 | 20.90 | 22.55 | 0.00 | - | 3 | 251 | 15.01% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 300.00 | 21.55 | 25.30 | 27.55 | 0.00 | - | 1 | 7 | 17.21% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 305.00 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 29.40% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 310.00 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240719P00315000 | 2024-03-14 11:50AM EDT | 315.00 | 35.42 | 46.40 | 49.60 | 0.00 | - | 2 | 0 | 43.29% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 320.00 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00325000 | 2024-01-05 12:50PM EDT | 325.00 | 37.20 | 28.25 | 30.15 | 0.00 | - | 15 | 8 | 0.00% |
| MCD240719P00330000 | 2024-02-20 10:37AM EDT | 330.00 | 38.18 | 44.80 | 48.55 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00355000 | 2024-02-05 11:18AM EDT | 355.00 | 68.75 | 59.55 | 62.75 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.