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
60,671.55 -860.31 (-1.40%) CMC Crypto 200
1,263.20 -20.63 (-1.61%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240726C00230000 | 2024-06-18 10:54AM EDT | 230.00 | 25.15 | 23.70 | 27.75 | 0.00 | - | - | 1 | 41.93% |
| MCD240726C00245000 | 2024-06-26 10:33AM EDT | 245.00 | 13.15 | 11.65 | 13.15 | 0.00 | - | 6 | 13 | 26.01% |
| MCD240726C00250000 | 2024-06-28 3:30PM EDT | 250.00 | 7.48 | 6.90 | 8.95 | -3.27 | -30.42% | 46 | 33 | 22.35% |
| MCD240726C00255000 | 2024-06-28 3:58PM EDT | 255.00 | 4.82 | 4.70 | 5.75 | -1.96 | -28.91% | 26 | 127 | 20.70% |
| MCD240726C00260000 | 2024-06-28 3:53PM EDT | 260.00 | 2.40 | 2.39 | 2.98 | -2.10 | -46.67% | 78 | 222 | 18.12% |
| MCD240726C00265000 | 2024-06-28 3:35PM EDT | 265.00 | 1.28 | 1.26 | 1.72 | -0.88 | -40.74% | 198 | 310 | 18.56% |
| MCD240726C00270000 | 2024-06-28 2:45PM EDT | 270.00 | 0.55 | 0.55 | 0.81 | -0.67 | -54.92% | 22 | 952 | 18.08% |
| MCD240726C00275000 | 2024-06-28 2:56PM EDT | 275.00 | 0.36 | 0.28 | 1.44 | -0.25 | -40.98% | 165 | 180 | 26.11% |
| MCD240726C00280000 | 2024-06-28 3:28PM EDT | 280.00 | 0.25 | 0.10 | 1.00 | -0.13 | -34.21% | 1 | 50 | 27.06% |
| MCD240726C00285000 | 2024-06-27 1:28PM EDT | 285.00 | 0.27 | 0.08 | 0.42 | 0.00 | - | 32 | 73 | 25.03% |
| MCD240726C00290000 | 2024-06-25 9:30AM EDT | 290.00 | 0.11 | 0.06 | 0.50 | 0.00 | - | 1 | 11 | 29.05% |
| MCD240726C00295000 | 2024-06-21 2:40PM EDT | 295.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 40.61% |
| MCD240726C00300000 | 2024-06-26 2:49PM EDT | 300.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 40.43% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240726P00210000 | 2024-06-27 9:30AM EDT | 210.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 1 | 2 | 31.79% |
| MCD240726P00215000 | 2024-06-11 3:42PM EDT | 215.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 1 | 30.13% |
| MCD240726P00220000 | 2024-06-28 3:53PM EDT | 220.00 | 0.09 | 0.09 | 0.20 | -0.17 | -65.38% | 1 | 2 | 27.88% |
| MCD240726P00225000 | 2024-06-27 11:44AM EDT | 225.00 | 0.23 | 0.00 | 1.44 | 0.00 | - | 1 | 8 | 37.84% |
| MCD240726P00230000 | 2024-06-27 10:10AM EDT | 230.00 | 0.20 | 0.11 | 0.51 | 0.00 | - | 1 | 7 | 24.98% |
| MCD240726P00235000 | 2024-06-28 3:05PM EDT | 235.00 | 0.47 | 0.32 | 0.59 | +0.12 | +34.29% | 3 | 32 | 21.58% |
| MCD240726P00240000 | 2024-06-28 2:42PM EDT | 240.00 | 0.85 | 0.29 | 0.77 | +0.31 | +57.41% | 27 | 118 | 18.62% |
| MCD240726P00245000 | 2024-06-28 3:44PM EDT | 245.00 | 1.36 | 1.07 | 1.43 | +0.49 | +56.32% | 136 | 206 | 17.53% |
| MCD240726P00250000 | 2024-06-28 3:43PM EDT | 250.00 | 2.50 | 2.16 | 2.60 | +0.73 | +41.24% | 90 | 275 | 16.58% |
| MCD240726P00255000 | 2024-06-28 3:29PM EDT | 255.00 | 4.77 | 3.95 | 4.35 | +1.51 | +46.32% | 14 | 179 | 15.16% |
| MCD240726P00260000 | 2024-06-28 3:31PM EDT | 260.00 | 7.85 | 6.85 | 7.50 | +2.38 | +43.51% | 4 | 33 | 15.66% |
| MCD240726P00265000 | 2024-06-27 2:39PM EDT | 265.00 | 9.03 | 9.55 | 11.85 | 0.00 | - | 1 | 32 | 18.43% |
| MCD240726P00270000 | 2024-06-17 12:32PM EDT | 270.00 | 16.01 | 14.05 | 17.65 | +0.18 | +1.14% | 2 | 8 | 27.09% |
| MCD240726P00275000 | 2024-06-26 1:03PM EDT | 275.00 | 17.77 | 18.60 | 22.50 | 0.00 | - | 2 | 0 | 31.02% |
| MCD240726P00280000 | 2024-06-20 10:14AM EDT | 280.00 | 27.30 | 23.50 | 27.45 | 0.00 | - | 2 | 1 | 35.08% |
| MCD240726P00290000 | 2024-06-17 9:58AM EDT | 290.00 | 35.90 | 33.60 | 37.50 | 0.00 | - | - | 1 | 43.35% |
| MCD240726P00305000 | 2024-06-17 12:21PM EDT | 305.00 | 51.13 | 48.60 | 52.50 | 0.00 | - | - | 0 | 54.09% |
© 2024 Yahoo. All rights reserved.