Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,307.66 +14.73 (+0.45%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,444.56 -31.36 (-0.17%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,102.29 +751.61 (+1.19%) CMC Crypto 200
1,335.01 +58.03 (+4.55%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 95.02 | 86.80 | 90.50 | 0.00 | - | - | 3 | 43.35% |
| MCD241220C00245000 | 2024-05-03 11:08AM EDT | 245.00 | 33.60 | 34.25 | 34.90 | +33.60 | - | 1 | 1 | 24.25% |
| MCD241220C00250000 | 2024-05-03 10:25AM EDT | 250.00 | 29.95 | 30.35 | 31.00 | +29.95 | - | 3 | 0 | 23.33% |
| MCD241220C00265000 | 2024-05-03 12:35PM EDT | 265.00 | 19.65 | 19.95 | 20.95 | +19.65 | - | 17 | 0 | 21.49% |
| MCD241220C00270000 | 2024-05-03 12:38PM EDT | 270.00 | 16.30 | 17.05 | 17.50 | -4.79 | -22.71% | 11 | 6 | 20.32% |
| MCD241220C00275000 | 2024-05-01 1:50PM EDT | 275.00 | 16.15 | 14.25 | 14.60 | 0.00 | - | 2 | 13 | 19.55% |
| MCD241220C00280000 | 2024-05-03 10:25AM EDT | 280.00 | 11.75 | 11.80 | 13.20 | -2.55 | -17.83% | 20 | 29 | 20.28% |
| MCD241220C00285000 | 2024-05-03 12:39PM EDT | 285.00 | 9.20 | 9.00 | 10.00 | -1.85 | -16.74% | 9 | 2 | 18.59% |
| MCD241220C00290000 | 2024-05-02 3:55PM EDT | 290.00 | 9.30 | 7.85 | 8.15 | 0.00 | - | 518 | 543 | 18.22% |
| MCD241220C00295000 | 2024-05-03 11:52AM EDT | 295.00 | 6.45 | 6.25 | 6.55 | -1.42 | -18.04% | 3 | 6 | 17.87% |
| MCD241220C00300000 | 2024-05-03 12:07PM EDT | 300.00 | 5.09 | 4.95 | 5.20 | -0.95 | -15.73% | 216 | 143 | 17.56% |
| MCD241220C00305000 | 2024-04-23 1:44PM EDT | 305.00 | 6.55 | 3.85 | 4.10 | 0.00 | - | - | 5 | 17.32% |
| MCD241220C00310000 | 2024-04-30 12:11PM EDT | 310.00 | 3.62 | 2.98 | 3.20 | 0.00 | - | 4 | 10 | 17.11% |
| MCD241220C00315000 | 2024-05-03 12:35PM EDT | 315.00 | 2.39 | 2.28 | 2.50 | -0.59 | -19.80% | 1 | 18 | 16.98% |
| MCD241220C00320000 | 2024-05-03 9:52AM EDT | 320.00 | 2.01 | 1.75 | 1.95 | -0.51 | -20.24% | 3 | 25 | 16.91% |
| MCD241220C00325000 | 2024-04-26 12:24PM EDT | 325.00 | 2.21 | 1.33 | 1.52 | 0.00 | - | 1 | 6 | 16.86% |
| MCD241220C00330000 | 2024-05-02 9:56AM EDT | 330.00 | 1.58 | 1.00 | 1.19 | +1.58 | - | - | 15 | 16.88% |
| MCD241220C00335000 | 2024-05-01 12:16PM EDT | 335.00 | 1.05 | 0.67 | 0.96 | +1.05 | - | - | 2 | 17.01% |
| MCD241220C00340000 | 2024-05-02 1:57PM EDT | 340.00 | 0.85 | 0.50 | 0.73 | 0.00 | - | 1 | 29 | 16.96% |
| MCD241220C00345000 | 2024-05-03 2:46PM EDT | 345.00 | 0.50 | 0.05 | 0.66 | +0.50 | - | 2 | 0 | 17.46% |
| MCD241220C00360000 | 2024-05-02 3:12PM EDT | 360.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 20.31% |
| MCD241220C00365000 | 2024-04-29 10:09AM EDT | 365.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 22.03% |
| MCD241220C00370000 | 2024-04-29 10:06AM EDT | 370.00 | 0.25 | 0.00 | 0.95 | +0.25 | - | - | 0 | 22.80% |
| MCD241220C00380000 | 2024-04-30 10:47AM EDT | 380.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 23.29% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD241220P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 0.80 | 0.00 | 1.06 | +0.80 | - | - | 1 | 29.05% |
| MCD241220P00200000 | 2024-05-03 10:25AM EDT | 200.00 | 1.00 | 0.65 | 1.30 | -0.02 | -1.96% | 1 | 40 | 25.09% |
| MCD241220P00205000 | 2024-05-03 3:56PM EDT | 205.00 | 1.11 | 1.05 | 1.18 | -0.14 | -11.20% | 9 | 25 | 22.91% |
| MCD241220P00210000 | 2024-05-01 11:23AM EDT | 210.00 | 1.38 | 1.29 | 1.43 | 0.00 | - | 1 | 82 | 22.26% |
| MCD241220P00215000 | 2024-05-01 11:28AM EDT | 215.00 | 1.69 | 1.59 | 1.73 | 0.00 | - | 2 | 8 | 21.62% |
| MCD241220P00220000 | 2024-05-03 11:02AM EDT | 220.00 | 2.12 | 1.93 | 2.08 | +0.37 | +21.14% | 6 | 73 | 20.95% |
| MCD241220P00225000 | 2024-04-30 9:42AM EDT | 225.00 | 2.45 | 2.36 | 2.57 | 0.00 | - | 2 | 6 | 20.48% |
| MCD241220P00230000 | 2024-05-03 12:09PM EDT | 230.00 | 2.95 | 2.86 | 3.00 | +0.09 | +3.15% | 2 | 6 | 19.65% |
| MCD241220P00235000 | 2024-05-03 10:12AM EDT | 235.00 | 3.55 | 3.45 | 3.60 | +0.23 | +6.93% | 2 | 10 | 19.01% |
| MCD241220P00240000 | 2024-05-03 1:07PM EDT | 240.00 | 4.25 | 4.15 | 4.35 | +4.25 | - | 17 | 30 | 18.44% |
| MCD241220P00245000 | 2024-05-03 1:15PM EDT | 245.00 | 5.11 | 5.05 | 5.20 | +0.41 | +8.72% | 11 | 190 | 17.81% |
| MCD241220P00250000 | 2024-05-03 2:23PM EDT | 250.00 | 6.02 | 6.05 | 6.30 | +0.67 | +12.52% | 212 | 8 | 17.31% |
| MCD241220P00255000 | 2024-04-30 10:36AM EDT | 255.00 | 6.54 | 7.25 | 7.50 | +6.54 | - | - | 1 | 16.69% |
| MCD241220P00260000 | 2024-05-02 3:16PM EDT | 260.00 | 7.95 | 8.50 | 8.95 | +7.95 | - | - | 7 | 16.12% |
| MCD241220P00265000 | 2024-05-03 2:23PM EDT | 265.00 | 10.22 | 10.25 | 10.65 | +0.82 | +8.72% | 3 | 7 | 15.55% |
| MCD241220P00270000 | 2024-05-03 10:34AM EDT | 270.00 | 12.91 | 12.35 | 12.75 | +12.91 | - | 218 | 13 | 15.14% |
| MCD241220P00275000 | 2024-05-03 12:57PM EDT | 275.00 | 15.21 | 14.60 | 15.20 | +1.41 | +10.22% | 15 | 9 | 14.79% |
| MCD241220P00280000 | 2024-05-02 2:29PM EDT | 280.00 | 15.65 | 16.10 | 18.15 | 0.00 | - | 1 | 22 | 14.66% |
| MCD241220P00295000 | 2024-05-03 1:45PM EDT | 295.00 | 27.06 | 25.90 | 28.20 | +27.06 | - | 1 | 0 | 13.53% |
| MCD241220P00300000 | 2024-04-30 3:02PM EDT | 300.00 | 28.60 | 30.55 | 32.30 | 0.00 | - | 10 | 10 | 13.45% |
© 2024 Yahoo. All rights reserved.