Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.18 +39.79 (+0.79%) Dow
38,191.92 +288.63 (+0.76%) Nasdaq
15,809.99 +204.51 (+1.31%) Bitcoin USD
59,369.76 +1,349.66 (+2.33%) CMC Crypto 200
1,273.96 +3.22 (+0.25%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620C00200000 | 2024-04-18 1:14PM EDT | 200.00 | 77.83 | 81.00 | 83.60 | 0.00 | - | 40 | 22 | 34.26% |
| MCD250620C00215000 | 2024-04-24 12:01PM EDT | 215.00 | 69.97 | 67.40 | 70.80 | 0.00 | - | - | 1 | 31.76% |
| MCD250620C00220000 | 2024-03-27 10:17AM EDT | 220.00 | 70.80 | 63.50 | 64.35 | 0.00 | - | 5 | 8 | 28.11% |
| MCD250620C00230000 | 2024-04-05 1:34PM EDT | 230.00 | 51.10 | 55.50 | 56.50 | 0.00 | - | 1 | 0 | 27.10% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 235.00 | 47.10 | 51.60 | 52.45 | 0.00 | - | - | 1 | 26.33% |
| MCD250620C00240000 | 2024-04-30 12:21PM EDT | 240.00 | 48.10 | 47.75 | 48.70 | 0.00 | - | 1 | 9 | 25.79% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 245.00 | 41.90 | 43.95 | 45.00 | 0.00 | - | 2 | 5 | 25.21% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 250.00 | 36.40 | 40.30 | 41.15 | 0.00 | - | 1 | 2 | 24.38% |
| MCD250620C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 29.97 | 33.50 | 34.10 | 0.00 | - | 1 | 6 | 23.08% |
| MCD250620C00265000 | 2024-04-29 1:34PM EDT | 265.00 | 29.50 | 29.60 | 30.85 | 0.00 | - | 2 | 17 | 22.52% |
| MCD250620C00270000 | 2024-05-01 1:04PM EDT | 270.00 | 26.50 | 27.10 | 27.75 | 0.00 | - | 10 | 53 | 21.98% |
| MCD250620C00275000 | 2024-05-02 1:41PM EDT | 275.00 | 24.35 | 24.30 | 24.85 | +0.60 | +2.53% | 2 | 258 | 21.49% |
| MCD250620C00280000 | 2024-05-01 1:15PM EDT | 280.00 | 20.15 | 21.50 | 22.15 | 0.00 | - | 1 | 20 | 21.04% |
| MCD250620C00285000 | 2024-04-25 1:47PM EDT | 285.00 | 23.00 | 18.35 | 19.65 | 0.00 | - | 6 | 53 | 20.64% |
| MCD250620C00290000 | 2024-04-30 12:16PM EDT | 290.00 | 16.70 | 15.90 | 17.30 | 0.00 | - | 1 | 32 | 20.23% |
| MCD250620C00295000 | 2024-04-29 1:18PM EDT | 295.00 | 14.75 | 14.35 | 15.15 | 0.00 | - | 2 | 21 | 19.85% |
| MCD250620C00300000 | 2024-04-30 9:47AM EDT | 300.00 | 11.50 | 12.40 | 13.20 | 0.00 | - | 2 | 979 | 19.51% |
| MCD250620C00305000 | 2024-05-01 10:42AM EDT | 305.00 | 9.75 | 10.70 | 11.40 | 0.00 | - | 3 | 46 | 19.16% |
| MCD250620C00310000 | 2024-04-30 9:41AM EDT | 310.00 | 7.50 | 9.25 | 9.80 | 0.00 | - | 1 | 32 | 18.85% |
| MCD250620C00315000 | 2024-04-19 3:39PM EDT | 315.00 | 8.80 | 7.80 | 8.35 | 0.00 | - | 2 | 55 | 18.53% |
| MCD250620C00320000 | 2024-04-30 3:11PM EDT | 320.00 | 6.95 | 6.70 | 7.15 | 0.00 | - | 1 | 45 | 18.33% |
| MCD250620C00325000 | 2024-04-18 10:16AM EDT | 325.00 | 6.00 | 4.00 | 6.05 | 0.00 | - | 1 | 36 | 18.09% |
| MCD250620C00330000 | 2024-04-17 10:26AM EDT | 330.00 | 4.37 | 4.75 | 5.05 | 0.00 | - | 30 | 145 | 17.82% |
| MCD250620C00335000 | 2024-04-29 3:16PM EDT | 335.00 | 3.75 | 3.95 | 4.25 | 0.00 | - | 43 | 57 | 17.65% |
| MCD250620C00340000 | 2024-05-02 11:07AM EDT | 340.00 | 3.60 | 2.98 | 3.60 | +1.62 | +81.82% | 1 | 67 | 17.55% |
| MCD250620C00345000 | 2024-04-29 2:45PM EDT | 345.00 | 2.53 | 2.65 | 3.00 | 0.00 | - | 30 | 95 | 17.40% |
| MCD250620C00350000 | 2024-04-29 3:33PM EDT | 350.00 | 2.10 | 2.11 | 2.50 | 0.00 | - | 218 | 251 | 17.28% |
| MCD250620C00360000 | 2024-04-30 2:42PM EDT | 360.00 | 1.59 | 1.33 | 1.71 | 0.00 | - | 1 | 10 | 17.05% |
| MCD250620C00370000 | 2024-03-19 10:32AM EDT | 370.00 | 2.24 | 0.53 | 2.77 | 0.00 | - | 3 | 33 | 20.54% |
| MCD250620C00380000 | 2024-03-12 9:31AM EDT | 380.00 | 2.79 | 0.48 | 1.00 | 0.00 | - | 2 | 20 | 17.52% |
| MCD250620C00390000 | 2024-03-04 10:42AM EDT | 390.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 18 | 7 | 26.93% |
| MCD250620C00400000 | 2024-04-24 1:57PM EDT | 400.00 | 0.37 | 0.19 | 0.66 | 0.00 | - | 1 | 16 | 18.29% |
| MCD250620C00410000 | 2024-04-22 11:51AM EDT | 410.00 | 0.40 | 0.12 | 0.51 | 0.00 | - | 2 | 5 | 18.48% |
| MCD250620C00420000 | 2024-04-22 11:48AM EDT | 420.00 | 0.37 | 0.08 | 0.40 | 0.00 | - | 2 | 36 | 18.70% |
| MCD250620C00430000 | 2024-04-11 2:39PM EDT | 430.00 | 0.15 | 0.04 | 0.35 | 0.00 | - | 3 | 6 | 19.19% |
| MCD250620C00440000 | 2024-04-04 10:07AM EDT | 440.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 4 | 19.68% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250620P00145000 | 2024-03-25 1:35PM EDT | 145.00 | 0.61 | 0.00 | 4.75 | 0.00 | - | 53 | 23 | 47.12% |
| MCD250620P00160000 | 2024-04-08 1:51PM EDT | 160.00 | 1.00 | 0.00 | 1.11 | 0.00 | - | - | 6 | 29.32% |
| MCD250620P00165000 | 2024-04-18 12:12PM EDT | 165.00 | 1.21 | 0.48 | 1.24 | 0.00 | - | 1 | 1 | 28.49% |
| MCD250620P00170000 | 2024-04-16 2:45PM EDT | 170.00 | 1.40 | 0.59 | 1.41 | 0.00 | - | 2 | 2 | 27.77% |
| MCD250620P00180000 | 2024-04-18 9:30AM EDT | 180.00 | 1.41 | 0.84 | 1.80 | 0.00 | - | 4 | 6 | 26.33% |
| MCD250620P00190000 | 2024-03-28 3:13PM EDT | 190.00 | 1.77 | 1.80 | 2.30 | 0.00 | - | 1 | 9 | 24.97% |
| MCD250620P00195000 | 2024-03-25 12:30PM EDT | 195.00 | 2.31 | 1.78 | 2.26 | 0.00 | - | 1 | 6 | 23.45% |
| MCD250620P00200000 | 2024-04-29 3:56PM EDT | 200.00 | 2.11 | 2.23 | 2.45 | 0.00 | - | 5 | 148 | 22.53% |
| MCD250620P00205000 | 2024-04-10 10:40AM EDT | 205.00 | 3.55 | 2.54 | 2.86 | 0.00 | - | 1 | 67 | 22.07% |
| MCD250620P00210000 | 2024-04-12 2:49PM EDT | 210.00 | 4.20 | 2.95 | 3.25 | 0.00 | - | 5 | 12 | 21.46% |
| MCD250620P00215000 | 2024-03-26 9:34AM EDT | 215.00 | 3.90 | 3.55 | 3.85 | 0.00 | - | 1 | 5 | 21.13% |
| MCD250620P00220000 | 2024-04-30 2:43PM EDT | 220.00 | 4.17 | 3.95 | 4.25 | 0.00 | - | 6 | 170 | 20.35% |
| MCD250620P00225000 | 2024-04-29 3:50PM EDT | 225.00 | 4.65 | 4.55 | 4.90 | 0.00 | - | 1 | 10 | 19.88% |
| MCD250620P00230000 | 2024-04-17 11:55AM EDT | 230.00 | 7.10 | 5.20 | 5.55 | 0.00 | - | 3 | 8 | 19.29% |
| MCD250620P00235000 | 2024-04-29 2:44PM EDT | 235.00 | 6.31 | 5.95 | 6.30 | 0.00 | - | 1 | 411 | 18.73% |
| MCD250620P00240000 | 2024-05-02 10:07AM EDT | 240.00 | 7.00 | 6.85 | 7.20 | -0.50 | -6.67% | 2 | 126 | 18.23% |
| MCD250620P00245000 | 2024-04-19 2:51PM EDT | 245.00 | 9.75 | 7.80 | 8.20 | 0.00 | - | 13 | 22 | 17.72% |
| MCD250620P00250000 | 2024-04-30 2:57PM EDT | 250.00 | 9.20 | 8.95 | 9.35 | 0.00 | - | 1 | 269 | 17.23% |
| MCD250620P00255000 | 2024-04-29 12:24PM EDT | 255.00 | 10.90 | 9.40 | 10.65 | 0.00 | - | 19 | 70 | 16.76% |
| MCD250620P00260000 | 2024-05-01 3:32PM EDT | 260.00 | 11.50 | 11.50 | 12.45 | 0.00 | - | 1 | 399 | 16.61% |
| MCD250620P00265000 | 2024-04-29 3:54PM EDT | 265.00 | 13.90 | 13.10 | 13.65 | 0.00 | - | 100 | 162 | 15.74% |
| MCD250620P00270000 | 2024-04-30 2:57PM EDT | 270.00 | 15.40 | 14.90 | 15.45 | 0.00 | - | 3 | 127 | 15.25% |
| MCD250620P00275000 | 2024-04-26 11:25AM EDT | 275.00 | 18.25 | 16.05 | 17.50 | 0.00 | - | 40 | 101 | 14.81% |
| MCD250620P00280000 | 2024-04-24 1:25PM EDT | 280.00 | 18.87 | 19.05 | 19.70 | 0.00 | - | 2 | 43 | 14.30% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 285.00 | 21.41 | 21.35 | 22.15 | 0.00 | - | 1 | 31 | 13.81% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 290.00 | 23.91 | 24.05 | 25.45 | 0.00 | - | 2 | 10 | 13.85% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 295.00 | 26.52 | 25.70 | 27.75 | 0.00 | - | 1 | 16 | 12.76% |
| MCD250620P00300000 | 2024-05-02 11:49AM EDT | 300.00 | 29.70 | 29.10 | 30.90 | -7.30 | -19.73% | 4 | 5 | 12.18% |
| MCD250620P00320000 | 2024-04-16 12:00PM EDT | 320.00 | 53.75 | 45.50 | 47.65 | 0.00 | - | - | 1 | 12.15% |
| MCD250620P00325000 | 2024-04-02 12:52PM EDT | 325.00 | 48.00 | 49.65 | 52.00 | 0.00 | - | 1 | 0 | 11.84% |
© 2024 Yahoo. All rights reserved.