Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,278.87 -8.88 (-0.27%) Nikkei
37,634.82 +6.34 (+0.02%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,128.02 -299.17 (-0.46%) CMC Crypto 200
1,388.21 +5.64 (+0.41%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00180000 | 2024-04-08 10:05AM EDT | 180.00 | 87.57 | 93.95 | 97.40 | 0.00 | - | 1 | 5 | 325.00% |
| MCD240426C00240000 | 2024-04-04 3:14PM EDT | 240.00 | 32.96 | 34.00 | 36.80 | 0.00 | - | 12 | 12 | 201.27% |
| MCD240426C00250000 | 2024-04-23 12:43PM EDT | 250.00 | 24.76 | 23.95 | 26.85 | 0.00 | - | 2 | 1 | 157.23% |
| MCD240426C00252500 | 2024-04-17 10:25AM EDT | 252.50 | 15.65 | 21.45 | 24.85 | 0.00 | - | - | 3 | 75.78% |
| MCD240426C00255000 | 2024-04-22 3:50PM EDT | 255.00 | 20.55 | 18.95 | 22.45 | 0.00 | - | 6 | 105 | 75.78% |
| MCD240426C00257500 | 2024-04-12 3:50PM EDT | 257.50 | 11.30 | 16.45 | 20.05 | 0.00 | - | - | 1 | 72.66% |
| MCD240426C00260000 | 2024-04-25 12:24PM EDT | 260.00 | 18.00 | 14.00 | 17.40 | +0.98 | +5.76% | 3 | 15 | 59.57% |
| MCD240426C00262500 | 2024-04-22 10:22AM EDT | 262.50 | 11.95 | 12.25 | 15.10 | 0.00 | - | 2 | 5 | 76.17% |
| MCD240426C00265000 | 2024-04-25 2:51PM EDT | 265.00 | 10.55 | 9.75 | 11.90 | -0.46 | -4.18% | 1 | 74 | 50.88% |
| MCD240426C00267500 | 2024-04-25 3:23PM EDT | 267.50 | 9.25 | 7.35 | 9.40 | +0.70 | +8.19% | 7 | 190 | 73.24% |
| MCD240426C00270000 | 2024-04-25 2:43PM EDT | 270.00 | 5.20 | 4.75 | 6.80 | -1.35 | -20.61% | 27 | 351 | 57.30% |
| MCD240426C00272500 | 2024-04-25 3:59PM EDT | 272.50 | 3.40 | 3.10 | 4.45 | -1.50 | -30.61% | 164 | 414 | 45.65% |
| MCD240426C00275000 | 2024-04-25 3:58PM EDT | 275.00 | 1.54 | 1.32 | 1.75 | -1.08 | -41.22% | 382 | 708 | 24.88% |
| MCD240426C00277500 | 2024-04-25 3:59PM EDT | 277.50 | 0.40 | 0.38 | 0.47 | -0.70 | -63.64% | 790 | 495 | 20.53% |
| MCD240426C00280000 | 2024-04-25 3:57PM EDT | 280.00 | 0.10 | 0.09 | 0.12 | -0.26 | -72.22% | 1,369 | 1,351 | 21.88% |
| MCD240426C00282500 | 2024-04-25 3:55PM EDT | 282.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 348 | 862 | 24.81% |
| MCD240426C00285000 | 2024-04-25 3:57PM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 223 | 483 | 28.91% |
| MCD240426C00287500 | 2024-04-25 11:32AM EDT | 287.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 23 | 155 | 45.31% |
| MCD240426C00290000 | 2024-04-25 3:45PM EDT | 290.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 59 | 562 | 50.78% |
| MCD240426C00295000 | 2024-04-25 3:45PM EDT | 295.00 | 0.08 | 0.00 | 0.10 | +0.05 | +166.67% | 1 | 470 | 60.16% |
| MCD240426C00300000 | 2024-04-24 10:26AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 163 | 60.16% |
| MCD240426C00305000 | 2024-04-24 9:32AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 173 | 70.31% |
| MCD240426C00310000 | 2024-04-19 11:09AM EDT | 310.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 132.62% |
| MCD240426C00315000 | 2024-03-27 2:58PM EDT | 315.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 146.68% |
| MCD240426C00320000 | 2024-04-11 1:33PM EDT | 320.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 160.35% |
| MCD240426C00325000 | 2024-03-13 9:37AM EDT | 325.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 173.63% |
| MCD240426C00330000 | 2024-04-11 1:33PM EDT | 330.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 5 | 6 | 209.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00195000 | 2024-04-02 9:30AM EDT | 195.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 335.74% |
| MCD240426P00200000 | 2024-03-18 9:32AM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 314.45% |
| MCD240426P00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MCD240426P00220000 | 2024-04-12 9:43AM EDT | 220.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 137.50% |
| MCD240426P00225000 | 2024-04-15 9:32AM EDT | 225.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 212.89% |
| MCD240426P00227500 | 2024-04-17 11:55AM EDT | 227.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 5 | 203.13% |
| MCD240426P00230000 | 2024-04-23 10:10AM EDT | 230.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 193.36% |
| MCD240426P00232500 | 2024-04-17 11:29AM EDT | 232.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 4 | 183.59% |
| MCD240426P00235000 | 2024-04-18 9:46AM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 35 | 174.02% |
| MCD240426P00237500 | 2024-04-17 11:31AM EDT | 237.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 164.45% |
| MCD240426P00240000 | 2024-04-19 3:45PM EDT | 240.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 30 | 124.22% |
| MCD240426P00242500 | 2024-04-18 9:51AM EDT | 242.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 162.30% |
| MCD240426P00245000 | 2024-04-18 1:57PM EDT | 245.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | 11 | 82 | 152.34% |
| MCD240426P00247500 | 2024-04-17 9:33AM EDT | 247.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 46 | 126.17% |
| MCD240426P00250000 | 2024-04-25 11:32AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 110 | 64.06% |
| MCD240426P00252500 | 2024-04-25 2:28PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 133 | 59.38% |
| MCD240426P00255000 | 2024-04-25 12:46PM EDT | 255.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 19 | 402 | 69.14% |
| MCD240426P00257500 | 2024-04-25 2:58PM EDT | 257.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 50 | 1,269 | 56.64% |
| MCD240426P00260000 | 2024-04-25 2:07PM EDT | 260.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 55 | 533 | 50.78% |
| MCD240426P00262500 | 2024-04-25 10:37AM EDT | 262.50 | 0.03 | 0.02 | 0.25 | -0.01 | -25.00% | 15 | 272 | 54.30% |
| MCD240426P00265000 | 2024-04-25 3:57PM EDT | 265.00 | 0.09 | 0.03 | 0.14 | +0.04 | +80.00% | 76 | 444 | 45.90% |
| MCD240426P00267500 | 2024-04-25 2:48PM EDT | 267.50 | 0.09 | 0.03 | 0.17 | +0.02 | +28.57% | 50 | 375 | 38.67% |
| MCD240426P00270000 | 2024-04-25 3:59PM EDT | 270.00 | 0.14 | 0.08 | 0.17 | +0.02 | +16.67% | 377 | 1,624 | 29.10% |
| MCD240426P00272500 | 2024-04-25 3:48PM EDT | 272.50 | 0.30 | 0.25 | 0.41 | +0.04 | +15.38% | 164 | 386 | 25.64% |
| MCD240426P00275000 | 2024-04-25 3:59PM EDT | 275.00 | 0.90 | 0.85 | 1.03 | +0.21 | +30.43% | 543 | 1,044 | 22.75% |
| MCD240426P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 4.40 | 3.85 | 5.00 | -0.47 | -9.65% | 93 | 98 | 36.38% |
| MCD240426P00285000 | 2024-04-24 9:30AM EDT | 285.00 | 10.05 | 7.75 | 10.90 | 0.00 | - | 10 | 0 | 82.13% |
| MCD240426P00290000 | 2024-04-24 2:55PM EDT | 290.00 | 13.25 | 12.50 | 16.10 | 0.00 | - | 4 | 1 | 110.50% |
| MCD240426P00295000 | 2024-04-17 2:00PM EDT | 295.00 | 25.80 | 17.55 | 20.60 | 0.00 | - | 49 | 0 | 117.87% |
| MCD240426P00300000 | 2024-04-16 3:50PM EDT | 300.00 | 33.80 | 22.75 | 25.95 | 0.00 | - | 2 | 0 | 148.24% |
| MCD240426P00305000 | 2024-03-13 11:51AM EDT | 305.00 | 20.80 | 36.15 | 39.65 | 0.00 | - | - | 0 | 327.78% |
© 2024 Yahoo. All rights reserved.