Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,918.76 +2,762.95 (+4.52%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 255.00 | 18.80 | 14.35 | 17.70 | 0.00 | - | 2 | 3 | 53.41% |
| MCD240510C00260000 | 2024-04-29 1:44PM EDT | 260.00 | 14.35 | 9.30 | 12.75 | 0.00 | - | 5 | 10 | 42.93% |
| MCD240510C00265000 | 2024-05-03 1:26PM EDT | 265.00 | 6.15 | 5.95 | 6.20 | -3.50 | -36.27% | 10 | 43 | 18.68% |
| MCD240510C00267500 | 2024-05-03 3:13PM EDT | 267.50 | 4.60 | 3.95 | 4.15 | -1.60 | -25.81% | 44 | 32 | 16.76% |
| MCD240510C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 2.32 | 2.34 | 2.47 | -4.33 | -65.11% | 616 | 241 | 15.45% |
| MCD240510C00272500 | 2024-05-03 3:56PM EDT | 272.50 | 1.34 | 1.20 | 1.30 | -1.50 | -52.82% | 592 | 332 | 14.82% |
| MCD240510C00275000 | 2024-05-03 3:59PM EDT | 275.00 | 0.48 | 0.57 | 0.63 | -1.27 | -72.57% | 2,263 | 391 | 14.82% |
| MCD240510C00277500 | 2024-05-03 3:59PM EDT | 277.50 | 0.25 | 0.25 | 0.29 | -0.68 | -73.12% | 1,230 | 176 | 15.14% |
| MCD240510C00280000 | 2024-05-03 3:57PM EDT | 280.00 | 0.13 | 0.05 | 0.13 | -0.29 | -69.05% | 188 | 573 | 15.63% |
| MCD240510C00282500 | 2024-05-03 3:57PM EDT | 282.50 | 0.05 | 0.05 | 0.07 | -0.23 | -82.14% | 301 | 182 | 16.70% |
| MCD240510C00285000 | 2024-05-03 3:56PM EDT | 285.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 72 | 303 | 18.46% |
| MCD240510C00287500 | 2024-05-02 3:53PM EDT | 287.50 | 0.05 | 0.01 | 0.43 | -0.02 | -28.57% | 1 | 72 | 31.45% |
| MCD240510C00290000 | 2024-05-03 3:33PM EDT | 290.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 133 | 24.12% |
| MCD240510C00292500 | 2024-05-03 10:46AM EDT | 292.50 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 1 | 46 | 26.56% |
| MCD240510C00295000 | 2024-05-03 2:01PM EDT | 295.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 9 | 204 | 26.56% |
| MCD240510C00297500 | 2024-04-29 2:44PM EDT | 297.50 | 0.22 | 0.01 | 0.22 | 0.00 | - | 4 | 5 | 38.57% |
| MCD240510C00300000 | 2024-05-03 12:05PM EDT | 300.00 | 0.03 | 0.01 | 0.02 | -0.08 | -72.73% | 3 | 19 | 29.49% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 305.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 35.16% |
| MCD240510C00310000 | 2024-05-01 12:42PM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 27 | 40.63% |
| MCD240510C00320000 | 2024-05-01 10:46AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 146 | 47.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00210000 | 2024-04-26 10:28AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 64.84% |
| MCD240510P00215000 | 2024-04-29 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 60.94% |
| MCD240510P00220000 | 2024-04-25 10:20AM EDT | 220.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 14 | 55.08% |
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 225.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 50.78% |
| MCD240510P00230000 | 2024-04-29 3:11PM EDT | 230.00 | 0.39 | 0.00 | 0.32 | +0.34 | +680.00% | 1 | 54 | 57.72% |
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 41 | 50.59% |
| MCD240510P00240000 | 2024-05-02 11:41AM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 36.52% |
| MCD240510P00245000 | 2024-05-03 12:46PM EDT | 245.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 100 | 31.84% |
| MCD240510P00247500 | 2024-05-01 3:35PM EDT | 247.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 28.13% |
| MCD240510P00250000 | 2024-05-03 3:05PM EDT | 250.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 17 | 68 | 26.76% |
| MCD240510P00252500 | 2024-05-03 3:54PM EDT | 252.50 | 0.04 | 0.04 | 0.38 | -0.03 | -42.86% | 15 | 87 | 33.50% |
| MCD240510P00255000 | 2024-05-03 2:31PM EDT | 255.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 6 | 149 | 22.22% |
| MCD240510P00257500 | 2024-05-03 3:56PM EDT | 257.50 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 31 | 99 | 19.78% |
| MCD240510P00260000 | 2024-05-03 3:48PM EDT | 260.00 | 0.15 | 0.11 | 0.15 | +0.03 | +25.00% | 82 | 999 | 17.58% |
| MCD240510P00262500 | 2024-05-03 3:57PM EDT | 262.50 | 0.26 | 0.20 | 0.31 | +0.07 | +36.84% | 64 | 103 | 16.87% |
| MCD240510P00265000 | 2024-05-03 3:59PM EDT | 265.00 | 0.50 | 0.45 | 0.52 | +0.15 | +42.86% | 458 | 264 | 15.19% |
| MCD240510P00267500 | 2024-05-03 3:59PM EDT | 267.50 | 0.99 | 0.91 | 0.99 | +0.29 | +41.43% | 204 | 122 | 14.19% |
| MCD240510P00270000 | 2024-05-03 3:59PM EDT | 270.00 | 1.67 | 1.74 | 1.86 | +0.48 | +40.34% | 572 | 433 | 13.50% |
| MCD240510P00272500 | 2024-05-03 3:58PM EDT | 272.50 | 3.18 | 3.05 | 3.25 | +1.01 | +46.54% | 348 | 176 | 13.15% |
| MCD240510P00275000 | 2024-05-03 3:50PM EDT | 275.00 | 3.90 | 4.45 | 5.05 | +0.70 | +21.88% | 335 | 1,299 | 12.18% |
| MCD240510P00277500 | 2024-05-03 3:49PM EDT | 277.50 | 7.00 | 6.75 | 7.50 | +2.15 | +44.33% | 30 | 602 | 15.58% |
| MCD240510P00280000 | 2024-05-02 1:36PM EDT | 280.00 | 10.27 | 8.20 | 10.60 | +4.11 | +66.72% | 2 | 49 | 26.61% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 285.00 | 17.50 | 12.65 | 15.40 | 0.00 | - | 2 | 2 | 32.28% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 290.00 | 23.50 | 17.65 | 21.05 | 0.00 | - | - | 0 | 47.80% |
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 295.00 | 20.70 | 22.75 | 26.00 | 0.00 | - | 11 | 0 | 54.71% |
© 2024 Yahoo. All rights reserved.