Singapore markets open in 6 hours 7 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
64,082.44 -194.85 (-0.30%) CMC Crypto 200
1,320.66 -39.67 (-2.92%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816C00165000 | 2024-06-07 12:29PM EDT | 165.00 | 95.55 | 93.70 | 98.00 | 0.00 | - | 10 | 1 | 74.05% |
| MCD240816C00175000 | 2024-06-07 12:29PM EDT | 175.00 | 86.25 | 84.00 | 88.10 | 0.00 | - | 20 | 10 | 67.87% |
| MCD240816C00185000 | 2024-06-07 12:31PM EDT | 185.00 | 75.93 | 74.00 | 78.20 | 0.00 | - | 10 | 5 | 60.38% |
| MCD240816C00215000 | 2024-06-17 9:45AM EDT | 215.00 | 40.90 | 45.00 | 49.00 | 0.00 | - | 11 | 11 | 52.38% |
| MCD240816C00230000 | 2024-06-21 1:43PM EDT | 230.00 | 31.72 | 30.20 | 34.20 | +3.27 | +11.49% | 2 | 18 | 40.17% |
| MCD240816C00235000 | 2024-06-21 12:46PM EDT | 235.00 | 27.00 | 25.50 | 29.50 | +2.98 | +12.41% | 2 | 22 | 36.80% |
| MCD240816C00240000 | 2024-06-20 3:55PM EDT | 240.00 | 18.30 | 22.30 | 23.45 | 0.00 | - | 8 | 24 | 28.94% |
| MCD240816C00245000 | 2024-06-21 3:28PM EDT | 245.00 | 19.10 | 18.30 | 20.05 | +4.95 | +34.98% | 4 | 12 | 29.32% |
| MCD240816C00250000 | 2024-06-21 3:49PM EDT | 250.00 | 14.63 | 14.50 | 15.10 | +3.88 | +36.09% | 65 | 269 | 24.57% |
| MCD240816C00255000 | 2024-06-21 2:46PM EDT | 255.00 | 11.65 | 11.05 | 11.40 | +3.80 | +48.41% | 91 | 662 | 22.69% |
| MCD240816C00260000 | 2024-06-21 3:52PM EDT | 260.00 | 8.32 | 8.05 | 8.35 | +2.62 | +45.96% | 148 | 1,071 | 21.52% |
| MCD240816C00265000 | 2024-06-21 3:55PM EDT | 265.00 | 5.86 | 5.65 | 5.85 | +2.26 | +62.78% | 230 | 515 | 20.58% |
| MCD240816C00270000 | 2024-06-21 3:57PM EDT | 270.00 | 3.94 | 3.80 | 3.95 | +1.37 | +53.31% | 468 | 1,372 | 19.97% |
| MCD240816C00275000 | 2024-06-21 3:39PM EDT | 275.00 | 2.64 | 2.43 | 2.77 | +1.04 | +65.00% | 254 | 709 | 20.20% |
| MCD240816C00280000 | 2024-06-21 3:54PM EDT | 280.00 | 1.65 | 1.50 | 1.69 | +0.35 | +26.92% | 178 | 611 | 19.59% |
| MCD240816C00285000 | 2024-06-21 3:34PM EDT | 285.00 | 1.07 | 0.96 | 1.15 | +0.35 | +48.61% | 58 | 522 | 19.98% |
| MCD240816C00290000 | 2024-06-21 11:22AM EDT | 290.00 | 0.70 | 0.61 | 0.77 | +0.08 | +12.90% | 28 | 140 | 20.33% |
| MCD240816C00295000 | 2024-06-21 1:00PM EDT | 295.00 | 0.54 | 0.42 | 0.62 | +0.07 | +14.89% | 10 | 133 | 21.53% |
| MCD240816C00300000 | 2024-06-21 2:15PM EDT | 300.00 | 0.36 | 0.23 | 0.40 | +0.03 | +9.09% | 7 | 108 | 21.68% |
| MCD240816C00305000 | 2024-06-21 1:00PM EDT | 305.00 | 0.39 | 0.14 | 1.10 | +0.17 | +77.27% | 1 | 13 | 29.22% |
| MCD240816C00310000 | 2024-06-21 3:53PM EDT | 310.00 | 0.25 | 0.05 | 0.31 | +0.06 | +31.58% | 2 | 5 | 24.39% |
| MCD240816C00315000 | 2024-06-20 12:06PM EDT | 315.00 | 0.16 | 0.09 | 1.45 | 0.00 | - | 5 | 8 | 35.73% |
| MCD240816C00320000 | 2024-06-20 1:57PM EDT | 320.00 | 0.28 | 0.07 | 1.25 | 0.00 | - | 2 | 2 | 36.54% |
| MCD240816C00325000 | 2024-06-11 11:33AM EDT | 325.00 | 0.13 | 0.00 | 2.26 | 0.00 | - | 2 | 1 | 44.54% |
| MCD240816C00330000 | 2024-05-30 1:50PM EDT | 330.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 2 | 0 | 46.55% |
| MCD240816C00335000 | 2024-05-30 1:51PM EDT | 335.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 2 | 0 | 48.50% |
| MCD240816C00340000 | 2024-06-17 2:43PM EDT | 340.00 | 0.10 | 0.00 | 2.21 | +0.10 | - | - | 1 | 50.44% |
| MCD240816C00350000 | 2024-06-11 12:03PM EDT | 350.00 | 0.05 | 0.00 | 1.74 | 0.00 | - | - | 1 | 51.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240816P00175000 | 2024-06-07 12:38PM EDT | 175.00 | 0.13 | 0.00 | 1.34 | 0.00 | - | 2 | 0 | 56.45% |
| MCD240816P00180000 | 2024-06-07 12:37PM EDT | 180.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 53.05% |
| MCD240816P00185000 | 2024-06-07 12:37PM EDT | 185.00 | 0.17 | 0.00 | 1.96 | 0.00 | - | 2 | 0 | 53.42% |
| MCD240816P00190000 | 2024-06-07 12:39PM EDT | 190.00 | 0.18 | 0.00 | 1.58 | 0.00 | - | 2 | 0 | 55.49% |
| MCD240816P00195000 | 2024-06-13 10:59AM EDT | 195.00 | 0.15 | 0.00 | 1.82 | 0.00 | - | 1 | 1 | 53.60% |
| MCD240816P00200000 | 2024-06-17 11:45AM EDT | 200.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 20 | 55 | 37.65% |
| MCD240816P00205000 | 2024-06-18 12:38PM EDT | 205.00 | 0.34 | 0.00 | 1.88 | 0.00 | - | 2 | 17 | 46.53% |
| MCD240816P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 0.34 | 0.21 | 0.34 | -0.04 | -10.53% | 2 | 10 | 29.49% |
| MCD240816P00215000 | 2024-06-21 3:22PM EDT | 215.00 | 0.39 | 0.14 | 0.70 | -0.05 | -11.36% | 3 | 4 | 30.76% |
| MCD240816P00220000 | 2024-06-21 3:37PM EDT | 220.00 | 0.36 | 0.20 | 0.73 | -0.27 | -42.86% | 1 | 42 | 27.97% |
| MCD240816P00225000 | 2024-06-21 2:01PM EDT | 225.00 | 0.54 | 0.44 | 0.85 | -0.40 | -42.55% | 1 | 211 | 25.82% |
| MCD240816P00230000 | 2024-06-21 10:39AM EDT | 230.00 | 0.76 | 0.69 | 0.78 | -0.34 | -30.91% | 5 | 160 | 22.21% |
| MCD240816P00235000 | 2024-06-21 3:37PM EDT | 235.00 | 1.00 | 0.81 | 1.15 | -0.48 | -32.43% | 32 | 417 | 21.26% |
| MCD240816P00240000 | 2024-06-21 3:22PM EDT | 240.00 | 1.45 | 1.34 | 1.55 | -1.07 | -42.46% | 45 | 152 | 19.74% |
| MCD240816P00245000 | 2024-06-21 3:34PM EDT | 245.00 | 2.14 | 1.94 | 2.21 | -1.42 | -39.89% | 101 | 352 | 18.56% |
| MCD240816P00250000 | 2024-06-21 3:52PM EDT | 250.00 | 3.05 | 2.89 | 3.20 | -2.21 | -42.02% | 122 | 401 | 17.51% |
| MCD240816P00255000 | 2024-06-21 3:53PM EDT | 255.00 | 4.43 | 4.50 | 4.70 | -2.82 | -38.90% | 132 | 386 | 16.74% |
| MCD240816P00260000 | 2024-06-21 3:52PM EDT | 260.00 | 6.42 | 6.50 | 6.70 | -3.43 | -34.82% | 52 | 353 | 15.90% |
| MCD240816P00265000 | 2024-06-21 2:40PM EDT | 265.00 | 8.95 | 9.00 | 9.40 | -4.85 | -35.14% | 51 | 312 | 15.27% |
| MCD240816P00270000 | 2024-06-21 11:26AM EDT | 270.00 | 13.29 | 12.20 | 12.70 | -7.39 | -35.74% | 2 | 187 | 14.53% |
| MCD240816P00275000 | 2024-06-20 10:05AM EDT | 275.00 | 23.00 | 15.25 | 16.80 | 0.00 | - | 2 | 28 | 14.62% |
| MCD240816P00280000 | 2024-06-21 10:34AM EDT | 280.00 | 19.98 | 18.70 | 22.05 | -7.21 | -26.52% | 1 | 0 | 18.59% |
| MCD240816P00285000 | 2024-06-21 2:01PM EDT | 285.00 | 25.85 | 23.45 | 27.75 | +0.98 | +3.94% | 2 | 1 | 24.30% |
| MCD240816P00290000 | 2024-06-14 11:07AM EDT | 290.00 | 38.76 | 28.40 | 32.80 | 0.00 | - | 1 | 0 | 27.33% |
| MCD240816P00295000 | 2024-06-05 2:39PM EDT | 295.00 | 34.48 | 33.40 | 37.70 | 0.00 | - | - | 0 | 29.59% |
© 2024 Yahoo. All rights reserved.