NYSE - Delayed Quote • USD
McDonald's Corporation (MCD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00170000 | 5/2/2024 4:16 PM | 170 | 106.20 | 100.55 | 104.05 | 0.00 | 0.00% | - | 5 | 218.90% |
| MCD240524C00235000 | 4/26/2024 6:46 PM | 235 | 41.40 | 35.60 | 39.00 | 0.00 | 0.00% | 12 | 12 | 86.96% |
| MCD240524C00245000 | 4/22/2024 4:45 PM | 245 | 31.34 | 25.65 | 28.35 | 0.00 | 0.00% | 1 | 2 | 59.03% |
| MCD240524C00250000 | 4/29/2024 2:06 PM | 250 | 25.25 | 21.10 | 24.20 | 0.00 | 0.00% | 10 | 12 | 61.40% |
| MCD240524C00255000 | 4/25/2024 6:33 PM | 255 | 21.85 | 16.35 | 19.00 | 0.00 | 0.00% | 1 | 2 | 49.54% |
| MCD240524C00260000 | 5/7/2024 6:52 PM | 260 | 12.00 | 11.15 | 13.80 | 2.73 | 29.45% | 1 | 7 | 37.72% |
| MCD240524C00262500 | 5/13/2024 2:40 PM | 262.5 | 13.20 | 8.65 | 10.80 | 0.00 | 0.00% | 1 | 2 | 27.74% |
| MCD240524C00265000 | 5/15/2024 4:02 PM | 265 | 9.70 | 7.15 | 8.15 | 0.00 | 0.00% | 4 | 14 | 21.49% |
| MCD240524C00267500 | 5/17/2024 6:10 PM | 267.5 | 4.77 | 5.35 | 5.95 | -1.33 | -21.80% | 10 | 28 | 19.28% |
| MCD240524C00270000 | 5/17/2024 7:43 PM | 270 | 3.30 | 3.55 | 3.75 | -1.64 | -33.20% | 96 | 243 | 15.83% |
| MCD240524C00272500 | 5/17/2024 7:59 PM | 272.5 | 2.17 | 2.02 | 2.30 | -1.07 | -33.02% | 487 | 165 | 15.67% |
| MCD240524C00275000 | 5/17/2024 7:59 PM | 275 | 1.05 | 1.00 | 1.21 | -0.89 | -45.88% | 325 | 802 | 15.11% |
| MCD240524C00277500 | 5/17/2024 7:55 PM | 277.5 | 0.46 | 0.43 | 0.51 | -0.62 | -57.41% | 279 | 322 | 14.33% |
| MCD240524C00280000 | 5/17/2024 7:59 PM | 280 | 0.18 | 0.18 | 0.24 | -0.30 | -62.50% | 210 | 511 | 14.89% |
| MCD240524C00282500 | 5/17/2024 6:33 PM | 282.5 | 0.08 | 0.05 | 0.32 | -0.17 | -68.00% | 58 | 151 | 19.73% |
| MCD240524C00285000 | 5/17/2024 7:42 PM | 285 | 0.09 | 0.04 | 0.09 | -0.09 | -50.00% | 77 | 348 | 17.82% |
| MCD240524C00287500 | 5/17/2024 3:29 PM | 287.5 | 0.05 | 0.02 | 0.08 | -0.11 | -68.75% | 50 | 36 | 20.22% |
| MCD240524C00290000 | 5/17/2024 7:53 PM | 290 | 0.05 | 0.03 | 0.28 | -0.04 | -44.44% | 1,514 | 1,075 | 28.83% |
| MCD240524C00292500 | 5/13/2024 5:33 PM | 292.5 | 0.09 | 0.02 | 0.15 | 0.00 | 0.00% | 170 | 131 | 28.27% |
| MCD240524C00295000 | 5/17/2024 3:55 PM | 295 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 9 | 62 | 26.17% |
| MCD240524C00300000 | 5/16/2024 3:13 PM | 300 | 0.06 | 0.01 | 0.22 | 0.00 | 0.00% | 41 | 71 | 38.77% |
| MCD240524C00305000 | 5/15/2024 4:51 PM | 305 | 0.04 | 0.01 | 0.49 | 0.00 | 0.00% | 6 | 126 | 51.42% |
| MCD240524C00310000 | 4/23/2024 4:30 PM | 310 | 0.04 | 0.01 | 0.11 | 0.00 | 0.00% | - | 1 | 44.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00205000 | 4/22/2024 4:43 PM | 205 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 85.35% |
| MCD240524P00210000 | 5/13/2024 2:54 PM | 210 | 0.01 | 0.00 | 1.78 | 0.00 | 0.00% | 20 | 20 | 117.09% |
| MCD240524P00215000 | 5/16/2024 3:17 PM | 215 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 38 | 64.06% |
| MCD240524P00225000 | 5/6/2024 3:26 PM | 225 | 0.01 | 0.00 | 1.47 | 0.00 | 0.00% | 3 | 3 | 87.50% |
| MCD240524P00230000 | 5/16/2024 5:15 PM | 230 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 22 | 76.86% |
| MCD240524P00235000 | 5/17/2024 6:47 PM | 235 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 5 | 15 | 38.28% |
| MCD240524P00240000 | 5/17/2024 3:48 PM | 240 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 2 | 9 | 35.55% |
| MCD240524P00245000 | 5/16/2024 6:11 PM | 245 | 0.01 | 0.01 | 0.59 | 0.00 | 0.00% | 5 | 41 | 52.17% |
| MCD240524P00247500 | 5/14/2024 1:30 PM | 247.5 | 0.05 | 0.02 | 0.09 | -0.10 | -66.67% | 1 | 3 | 33.79% |
| MCD240524P00250000 | 5/17/2024 7:09 PM | 250 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 501 | 64 | 28.91% |
| MCD240524P00252500 | 5/17/2024 6:26 PM | 252.5 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 81 | 10 | 26.56% |
| MCD240524P00255000 | 5/17/2024 3:30 PM | 255 | 0.06 | 0.03 | 0.29 | -0.14 | -70.00% | 70 | 145 | 30.66% |
| MCD240524P00257500 | 5/16/2024 6:10 PM | 257.5 | 0.13 | 0.08 | 0.20 | 0.00 | 0.00% | 49 | 101 | 24.95% |
| MCD240524P00260000 | 5/17/2024 7:59 PM | 260 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 98 | 242 | 19.39% |
| MCD240524P00262500 | 5/17/2024 7:52 PM | 262.5 | 0.14 | 0.12 | 0.18 | -0.02 | -12.50% | 81 | 140 | 17.53% |
| MCD240524P00265000 | 5/17/2024 7:56 PM | 265 | 0.26 | 0.22 | 0.31 | 0.01 | 4.00% | 116 | 758 | 16.04% |
| MCD240524P00267500 | 5/17/2024 7:55 PM | 267.5 | 0.49 | 0.44 | 0.53 | -0.03 | -5.77% | 125 | 210 | 14.36% |
| MCD240524P00270000 | 5/17/2024 7:58 PM | 270 | 1.00 | 0.90 | 0.99 | 0.10 | 11.11% | 219 | 876 | 13.04% |
| MCD240524P00272500 | 5/17/2024 7:59 PM | 272.5 | 1.95 | 1.81 | 1.94 | 0.24 | 14.04% | 565 | 488 | 12.49% |
| MCD240524P00275000 | 5/17/2024 7:59 PM | 275 | 3.50 | 3.25 | 3.55 | 0.60 | 20.69% | 1,358 | 371 | 13.03% |
| MCD240524P00277500 | 5/17/2024 6:56 PM | 277.5 | 6.15 | 5.15 | 6.10 | 1.60 | 35.16% | 26 | 139 | 18.67% |
| MCD240524P00280000 | 5/17/2024 2:23 PM | 280 | 7.47 | 7.10 | 8.75 | 0.99 | 15.28% | 3 | 50 | 24.78% |
| MCD240524P00285000 | 5/17/2024 1:45 PM | 285 | 12.35 | 11.70 | 14.75 | 3.05 | 32.80% | 4 | 0 | 42.94% |
| MCD240524P00295000 | 5/8/2024 6:58 PM | 295 | 25.35 | 21.20 | 24.10 | 0.00 | 0.00% | 58 | 0 | 53.19% |
| MCD240524P00300000 | 5/1/2024 1:40 PM | 300 | 29.40 | 26.95 | 29.75 | 0.00 | 0.00% | 11 | 0 | 67.97% |
| MCD240524P00305000 | 4/22/2024 7:57 PM | 305 | 29.40 | 31.15 | 34.75 | 0.00 | 0.00% | 1 | 0 | 75.38% |
Related Tickers
SBUX Starbucks Corporation
77.85
+3.41%
CMG Chipotle Mexican Grill, Inc.
3,213.43
+2.15%
SG Sweetgreen, Inc.
31.75
-0.09%
BROS Dutch Bros Inc.
36.70
-2.86%
CAVA CAVA Group, Inc.
77.28
-0.05%
YUM Yum! Brands, Inc.
141.66
0.00%
QSR Restaurant Brands International Inc.
70.86
-1.03%
DPZ Domino's Pizza, Inc.
513.03
-0.05%
WING Wingstop Inc.
386.28
-0.69%
WEN The Wendy's Company
18.39
-1.13%