At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240621C00125000 | 5/31/2024 7:43 PM | 125 | 132.03 | 126.65 | 130.30 | 0.00 | 0.00% | 5 | 0 | 341.70% |
MCD240621C00130000 | 5/31/2024 7:43 PM | 130 | 127.05 | 121.65 | 125.30 | 0.00 | 0.00% | 5 | 0 | 325.10% |
MCD240621C00135000 | 2/15/2024 3:27 PM | 135 | 155.50 | 143.50 | 147.50 | 0.00 | 0.00% | 1 | 2 | 767.87% |
MCD240621C00150000 | 12/26/2023 5:48 PM | 150 | 144.30 | 141.40 | 145.30 | 0.00 | 0.00% | 1 | 3 | 844.92% |
MCD240621C00155000 | 5/31/2024 7:44 PM | 155 | 101.97 | 96.70 | 100.30 | 0.00 | 0.00% | 10 | 0 | 250.64% |
MCD240621C00160000 | 5/31/2024 7:44 PM | 160 | 96.94 | 91.65 | 95.30 | 0.00 | 0.00% | 15 | 0 | 237.11% |
MCD240621C00170000 | 5/31/2024 7:44 PM | 170 | 87.20 | 81.70 | 85.25 | 0.00 | 0.00% | 10 | 0 | 209.62% |
MCD240621C00175000 | 6/14/2024 1:58 PM | 175 | 77.01 | 76.65 | 80.20 | -1.98 | -2.51% | 2 | 6 | 195.75% |
MCD240621C00180000 | 12/29/2023 4:46 PM | 180 | 118.68 | 112.40 | 115.40 | 0.00 | 0.00% | 6 | 2 | 667.63% |
MCD240621C00185000 | 5/31/2024 7:44 PM | 185 | 72.07 | 66.65 | 70.20 | 0.00 | 0.00% | 10 | 0 | 171.68% |
MCD240621C00190000 | 5/31/2024 7:44 PM | 190 | 67.04 | 61.85 | 65.05 | 0.00 | 0.00% | 15 | 0 | 156.30% |
MCD240621C00195000 | 5/31/2024 6:55 PM | 195 | 61.80 | 56.80 | 60.25 | 0.00 | 0.00% | 30 | 0 | 149.66% |
MCD240621C00200000 | 5/31/2024 6:55 PM | 200 | 56.25 | 51.90 | 55.20 | 0.00 | 0.00% | 105 | 3 | 137.26% |
MCD240621C00205000 | 5/31/2024 6:55 PM | 205 | 51.45 | 46.70 | 50.25 | 0.00 | 0.00% | 60 | 0 | 127.10% |
MCD240621C00210000 | 5/31/2024 6:55 PM | 210 | 46.65 | 41.70 | 45.25 | 0.00 | 0.00% | 30 | 0 | 116.02% |
MCD240621C00215000 | 7/6/2023 5:44 PM | 215 | 88.54 | 79.40 | 80.40 | 0.00 | 0.00% | 2 | 2 | 498.46% |
MCD240621C00220000 | 6/12/2024 2:46 PM | 220 | 36.18 | 31.75 | 35.30 | 0.00 | 0.00% | 1 | 3 | 94.87% |
MCD240621C00225000 | 5/31/2024 6:55 PM | 225 | 31.35 | 26.80 | 29.80 | 0.00 | 0.00% | 100 | 0 | 75.76% |
MCD240621C00230000 | 6/4/2024 2:33 PM | 230 | 31.85 | 21.95 | 25.00 | 0.00 | 0.00% | 1 | 1 | 68.46% |
MCD240621C00235000 | 6/10/2024 2:33 PM | 235 | 19.45 | 16.80 | 20.35 | 0.00 | 0.00% | 2 | 8 | 62.23% |
MCD240621C00240000 | 6/5/2024 5:22 PM | 240 | 21.05 | 11.90 | 14.70 | 0.00 | 0.00% | 1 | 18 | 42.77% |
MCD240621C00242500 | 6/4/2024 1:30 PM | 242.5 | 16.75 | 10.25 | 12.35 | 0.00 | 0.00% | 1 | 0 | 39.11% |
MCD240621C00245000 | 6/14/2024 3:20 PM | 245 | 7.50 | 8.05 | 9.75 | -3.80 | -33.63% | 10 | 29 | 32.25% |
MCD240621C00247500 | 6/14/2024 6:21 PM | 247.5 | 5.58 | 6.60 | 7.00 | -1.47 | -20.85% | 26 | 43 | 23.73% |
MCD240621C00250000 | 6/14/2024 7:45 PM | 250 | 4.26 | 4.50 | 4.75 | -0.59 | -12.16% | 105 | 204 | 19.98% |
MCD240621C00252500 | 6/14/2024 7:59 PM | 252.5 | 2.84 | 2.72 | 2.90 | -0.32 | -10.13% | 630 | 309 | 17.92% |
MCD240621C00255000 | 6/14/2024 7:59 PM | 255 | 1.55 | 1.50 | 1.64 | -0.35 | -18.42% | 878 | 373 | 17.53% |
MCD240621C00257500 | 6/14/2024 7:53 PM | 257.5 | 0.75 | 0.75 | 0.80 | -0.29 | -27.88% | 349 | 500 | 17.09% |
MCD240621C00260000 | 6/14/2024 7:56 PM | 260 | 0.40 | 0.33 | 0.40 | -0.15 | -27.27% | 509 | 1,338 | 17.73% |
MCD240621C00262500 | 6/14/2024 7:59 PM | 262.5 | 0.22 | 0.18 | 0.23 | -0.09 | -29.03% | 174 | 875 | 19.19% |
MCD240621C00265000 | 6/14/2024 7:55 PM | 265 | 0.13 | 0.13 | 0.18 | -0.14 | -51.85% | 208 | 1,113 | 21.83% |
MCD240621C00267500 | 6/14/2024 7:37 PM | 267.5 | 0.10 | 0.07 | 0.14 | -0.04 | -28.57% | 34 | 546 | 24.22% |
MCD240621C00270000 | 6/14/2024 7:49 PM | 270 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 62 | 2,713 | 25.98% |
MCD240621C00272500 | 6/14/2024 3:20 PM | 272.5 | 0.06 | 0.03 | 0.09 | 0.01 | 20.00% | 9 | 2,249 | 28.61% |
MCD240621C00275000 | 6/14/2024 7:35 PM | 275 | 0.05 | 0.03 | 0.20 | 0.01 | 25.00% | 155 | 2,322 | 36.23% |
MCD240621C00277500 | 6/14/2024 1:51 PM | 277.5 | 0.05 | 0.02 | 0.76 | -0.16 | -76.19% | 1 | 253 | 52.73% |
MCD240621C00280000 | 6/14/2024 7:23 PM | 280 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 69 | 2,519 | 37.99% |
MCD240621C00282500 | 6/10/2024 4:00 PM | 282.5 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 272 | 54.64% |
MCD240621C00285000 | 6/14/2024 7:58 PM | 285 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 15 | 2,131 | 40.63% |
MCD240621C00287500 | 6/4/2024 3:13 PM | 287.5 | 0.16 | 0.01 | 0.75 | 0.00 | 0.00% | 12 | 13 | 58.06% |
MCD240621C00290000 | 6/13/2024 2:59 PM | 290 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 28 | 2,592 | 44.73% |
MCD240621C00295000 | 6/14/2024 4:55 PM | 295 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 1,610 | 48.24% |
MCD240621C00300000 | 6/14/2024 7:03 PM | 300 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 4 | 2,692 | 51.17% |
MCD240621C00305000 | 6/14/2024 4:48 PM | 305 | 0.25 | 0.00 | 0.26 | 0.15 | 150.00% | 1 | 750 | 66.60% |
MCD240621C00310000 | 6/14/2024 3:45 PM | 310 | 0.01 | 0.00 | 0.55 | -0.01 | -50.00% | 1 | 751 | 80.08% |
MCD240621C00315000 | 6/10/2024 6:43 PM | 315 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 729 | 98.83% |
MCD240621C00320000 | 6/12/2024 5:33 PM | 320 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 16 | 646 | 67.19% |
MCD240621C00325000 | 6/11/2024 6:26 PM | 325 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 13 | 1,414 | 72.27% |
MCD240621C00330000 | 6/12/2024 6:10 PM | 330 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 14 | 332 | 98.83% |
MCD240621C00335000 | 5/30/2024 2:37 PM | 335 | 0.16 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 139 | 120.41% |
MCD240621C00340000 | 6/7/2024 6:20 PM | 340 | 0.04 | 0.00 | 1.26 | 0.00 | 0.00% | 4 | 84 | 125.29% |
MCD240621C00345000 | 4/3/2024 1:42 PM | 345 | 0.15 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 61 | 99.02% |
MCD240621C00350000 | 6/13/2024 7:03 PM | 350 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 221 | 148.83% |
MCD240621C00355000 | 5/30/2024 4:57 PM | 355 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 39 | 134.57% |
MCD240621C00360000 | 6/10/2024 3:28 PM | 360 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 24 | 108 | 94.53% |
MCD240621C00365000 | 5/31/2024 7:29 PM | 365 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 7 | 95.31% |
MCD240621C00370000 | 6/7/2024 4:07 PM | 370 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 200 | 231 | 98.44% |
MCD240621C00375000 | 6/10/2024 2:47 PM | 375 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 103 | 101.56% |
MCD240621C00380000 | 3/7/2024 3:46 PM | 380 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 94 | 126.17% |
MCD240621C00385000 | 3/7/2024 4:24 PM | 385 | 0.07 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 2 | 145.90% |
MCD240621C00390000 | 5/21/2024 7:41 PM | 390 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 8 | 27 | 170.51% |
MCD240621C00400000 | 3/11/2024 6:36 PM | 400 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 118 | 136.33% |
MCD240621C00410000 | 3/12/2024 7:55 PM | 410 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 47 | 203.22% |
MCD240621C00420000 | 2/26/2024 8:54 PM | 420 | 0.05 | 0.00 | 0.63 | 0.00 | 0.00% | 2 | 13 | 175.39% |
MCD240621C00430000 | 8/8/2023 4:47 PM | 430 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 3 | 157.81% |
MCD240621C00440000 | 5/1/2024 5:11 PM | 440 | 0.04 | 0.00 | 1.59 | 0.00 | 0.00% | 5 | 18 | 215.72% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCD240621P00125000 | 2/8/2024 7:54 PM | 125 | 0.05 | 0.00 | 0.34 | 0.00 | 0.00% | 3 | 12 | 235.16% |
MCD240621P00130000 | 2/22/2024 8:01 PM | 130 | 0.04 | 0.00 | 0.37 | 0.00 | 0.00% | 10 | 20 | 225.59% |
MCD240621P00135000 | 2/23/2024 4:37 PM | 135 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 73 | 213.87% |
MCD240621P00140000 | 5/13/2024 1:30 PM | 140 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 108 | 50.00% |
MCD240621P00145000 | 3/12/2024 6:51 PM | 145 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 36 | 253.03% |
MCD240621P00150000 | 1/25/2024 5:30 PM | 150 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 23 | 147.66% |
MCD240621P00155000 | 2/1/2024 3:37 PM | 155 | 0.09 | 0.00 | 2.14 | 0.00 | 0.00% | 2 | 30 | 227.05% |
MCD240621P00160000 | 2/16/2024 5:44 PM | 160 | 0.03 | 0.00 | 0.39 | 0.00 | 0.00% | 2 | 42 | 162.11% |
MCD240621P00165000 | 2/21/2024 3:49 PM | 165 | 0.04 | 0.00 | 0.39 | 0.00 | 0.00% | 4 | 28 | 152.34% |
MCD240621P00170000 | 6/10/2024 1:30 PM | 170 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 296 | 130.86% |
MCD240621P00175000 | 6/7/2024 5:18 PM | 175 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 64 | 147.56% |
MCD240621P00180000 | 4/11/2024 2:37 PM | 180 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 157 | 108.98% |
MCD240621P00185000 | 6/7/2024 3:03 PM | 185 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 62 | 82.81% |
MCD240621P00190000 | 6/10/2024 6:46 PM | 190 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 128 | 89.06% |
MCD240621P00195000 | 6/4/2024 5:39 PM | 195 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 71 | 89.84% |
MCD240621P00200000 | 6/14/2024 5:41 PM | 200 | 0.02 | 0.00 | 0.19 | 0.01 | 100.00% | 1 | 445 | 81.64% |
MCD240621P00205000 | 6/14/2024 3:59 PM | 205 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 124 | 178 | 79.10% |
MCD240621P00210000 | 6/14/2024 7:38 PM | 210 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 28 | 198 | 69.34% |
MCD240621P00215000 | 6/14/2024 4:41 PM | 215 | 0.04 | 0.01 | 0.51 | -0.03 | -42.86% | 1 | 739 | 69.53% |
MCD240621P00220000 | 6/14/2024 7:59 PM | 220 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 4 | 2,446 | 50.78% |
MCD240621P00225000 | 6/13/2024 6:31 PM | 225 | 0.09 | 0.00 | 0.14 | 0.04 | 80.00% | 1 | 235 | 47.75% |
MCD240621P00230000 | 6/14/2024 5:34 PM | 230 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 13 | 418 | 36.72% |
MCD240621P00235000 | 6/14/2024 6:52 PM | 235 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 49 | 1,213 | 30.86% |
MCD240621P00237500 | 6/14/2024 1:56 PM | 237.5 | 0.13 | 0.05 | 0.11 | 0.00 | 0.00% | 4 | 25 | 27.64% |
MCD240621P00240000 | 6/14/2024 6:52 PM | 240 | 0.15 | 0.08 | 0.16 | -0.05 | -25.00% | 67 | 1,449 | 25.68% |
MCD240621P00242500 | 6/14/2024 7:59 PM | 242.5 | 0.15 | 0.13 | 0.19 | -0.04 | -21.05% | 31 | 216 | 22.56% |
MCD240621P00245000 | 6/14/2024 7:55 PM | 245 | 0.25 | 0.22 | 0.27 | -0.03 | -10.71% | 272 | 1,395 | 20.07% |
MCD240621P00247500 | 6/14/2024 7:58 PM | 247.5 | 0.42 | 0.39 | 0.43 | -0.07 | -14.29% | 205 | 1,905 | 17.92% |
MCD240621P00250000 | 6/14/2024 7:59 PM | 250 | 0.80 | 0.76 | 0.80 | -0.08 | -9.09% | 378 | 1,821 | 16.53% |
MCD240621P00252500 | 6/14/2024 7:56 PM | 252.5 | 1.55 | 1.47 | 1.60 | -0.06 | -3.73% | 358 | 903 | 16.19% |
MCD240621P00255000 | 6/14/2024 7:53 PM | 255 | 2.73 | 2.68 | 2.89 | -0.22 | -7.46% | 189 | 1,961 | 16.19% |
MCD240621P00257500 | 6/14/2024 5:53 PM | 257.5 | 5.45 | 4.30 | 4.70 | 0.62 | 12.84% | 62 | 378 | 16.90% |
MCD240621P00260000 | 6/14/2024 7:59 PM | 260 | 6.66 | 6.50 | 7.80 | 0.89 | 15.42% | 505 | 2,735 | 28.54% |
MCD240621P00262500 | 6/14/2024 7:59 PM | 262.5 | 9.04 | 7.90 | 10.25 | -1.43 | -13.66% | 6 | 329 | 33.59% |
MCD240621P00265000 | 6/14/2024 7:57 PM | 265 | 11.72 | 11.00 | 12.85 | 0.17 | 1.47% | 35 | 906 | 39.92% |
MCD240621P00267500 | 6/14/2024 6:35 PM | 267.5 | 13.65 | 13.00 | 16.05 | 0.52 | 3.96% | 243 | 172 | 52.52% |
MCD240621P00270000 | 6/14/2024 6:35 PM | 270 | 17.48 | 15.50 | 18.55 | 1.72 | 10.91% | 1,402 | 948 | 57.64% |
MCD240621P00272500 | 6/11/2024 3:00 PM | 272.5 | 18.00 | 17.85 | 21.05 | 0.00 | 0.00% | 1 | 0 | 62.60% |
MCD240621P00275000 | 6/14/2024 7:17 PM | 275 | 22.50 | 20.50 | 23.00 | 1.32 | 6.23% | 325 | 132 | 60.72% |
MCD240621P00277500 | 6/7/2024 5:25 PM | 277.5 | 19.47 | 22.65 | 26.00 | 0.00 | 0.00% | 3 | 1 | 71.39% |
MCD240621P00280000 | 6/14/2024 7:17 PM | 280 | 27.45 | 25.45 | 27.80 | 1.61 | 6.23% | 365 | 160 | 66.58% |
MCD240621P00285000 | 6/14/2024 7:17 PM | 285 | 32.46 | 30.00 | 32.70 | 1.76 | 5.73% | 460 | 192 | 73.05% |
MCD240621P00290000 | 6/14/2024 7:17 PM | 290 | 37.52 | 35.50 | 37.65 | 1.52 | 4.22% | 230 | 95 | 52.34% |
MCD240621P00295000 | 6/14/2024 7:17 PM | 295 | 43.21 | 40.10 | 43.55 | 2.05 | 4.98% | 94 | 26 | 68.16% |
MCD240621P00300000 | 6/14/2024 6:36 PM | 300 | 46.15 | 45.00 | 48.55 | 0.36 | 0.79% | 13 | 11 | 72.41% |
MCD240621P00305000 | 6/13/2024 7:50 PM | 305 | 51.56 | 49.95 | 53.55 | 0.00 | 0.00% | 1 | 1 | 77.15% |
MCD240621P00310000 | 6/13/2024 7:50 PM | 310 | 56.58 | 55.00 | 58.50 | 0.00 | 0.00% | 1 | 0 | 82.62% |
MCD240621P00315000 | 4/4/2024 6:48 PM | 315 | 43.07 | 43.00 | 46.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MCD240621P00320000 | 3/14/2024 7:53 PM | 320 | 38.93 | 50.75 | 54.55 | 0.00 | 0.00% | 7 | 0 | 0.00% |
MCD240621P00325000 | 6/6/2024 7:44 PM | 325 | 64.00 | 69.95 | 73.45 | 0.00 | 0.00% | 1 | 0 | 95.70% |
MCD240621P00330000 | 3/13/2024 7:42 PM | 330 | 45.95 | 60.70 | 64.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MCD240621P00335000 | 7/17/2023 2:16 PM | 335 | 39.30 | 49.50 | 51.45 | 0.00 | 0.00% | 1 | 3 | 0.00% |
MCD240621P00340000 | 7/6/2023 6:57 PM | 340 | 44.95 | 52.40 | 54.25 | 0.00 | 0.00% | 2 | 0 | 0.00% |
MCD240621P00345000 | 5/22/2023 4:55 PM | 345 | 54.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
MCD240621P00350000 | 7/27/2023 7:14 PM | 350 | 53.80 | 65.25 | 67.95 | 0.00 | 0.00% | 20 | 0 | 0.00% |
MCD240621P00360000 | 12/15/2023 6:08 PM | 360 | 72.72 | 65.45 | 68.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
MCD240621P00370000 | 5/4/2023 4:21 PM | 370 | 75.95 | 79.25 | 81.40 | 0.00 | 0.00% | - | 0 | 0.00% |
MCD240621P00390000 | 5/4/2023 3:55 PM | 390 | 96.05 | 98.85 | 101.10 | 0.00 | 0.00% | - | 0 | 0.00% |
MCD240621P00400000 | 5/3/2023 3:11 PM | 400 | 104.75 | 109.00 | 110.90 | 0.00 | 0.00% | 4 | 0 | 0.00% |
MCD240621P00420000 | 7/18/2023 3:50 PM | 420 | 125.50 | 137.30 | 139.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
MCD240621P00430000 | 5/3/2023 4:43 PM | 430 | 134.44 | 138.95 | 141.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
MCD240621P00440000 | 5/3/2023 6:51 PM | 440 | 145.11 | 148.85 | 151.65 | 0.00 | 0.00% | 32 | 16 | 0.00% |
Related Tickers
SBUX Starbucks Corporation
79.65
-0.74%
CMG Chipotle Mexican Grill, Inc.
3,271.71
+0.20%
CAVA CAVA Group, Inc.
89.93
-2.80%
DPZ Domino's Pizza, Inc.
521.41
-1.11%
WEN The Wendy's Company
16.68
-1.07%
YUM Yum! Brands, Inc.
136.79
-0.88%
QSR Restaurant Brands International Inc.
68.90
-0.63%
BROS Dutch Bros Inc.
38.12
-0.81%
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
SHAK Shake Shack Inc.
89.00
-4.29%