Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,137.75 -9.00 (-0.22%) Dow Futures
32,778.00 +21.00 (+0.06%) Nasdaq Futures
13,150.00 -78.75 (-0.60%) Russell 2000 Futures
1,935.80 +14.00 (+0.73%) Crude Oil
90.26 +1.25 (+1.40%) Gold
1,804.20 +13.00 (+0.73%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:10PM EDT
Advertisement
Advertisement
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220916C00125000 | 2022-07-07 2:35PM EDT | 125.00 | 127.60 | 137.10 | 137.70 | 0.00 | - | - | 1 | 183.55% |
| MCD220916C00160000 | 2022-07-29 3:14PM EDT | 160.00 | 103.66 | 102.15 | 102.70 | 0.00 | - | - | 1 | 131.41% |
| MCD220916C00165000 | 2022-08-02 11:53AM EDT | 165.00 | 98.47 | 97.30 | 97.75 | 0.00 | - | 1 | 2 | 125.51% |
| MCD220916C00180000 | 2022-07-20 10:36AM EDT | 180.00 | 76.30 | 82.45 | 82.85 | 0.00 | - | - | 7 | 107.41% |
| MCD220916C00195000 | 2022-07-14 3:42PM EDT | 195.00 | 58.60 | 67.30 | 67.85 | 0.00 | - | - | 25 | 89.23% |
| MCD220916C00200000 | 2022-07-15 10:33AM EDT | 200.00 | 61.00 | 62.40 | 62.75 | +3.81 | +6.66% | 1 | 17 | 83.52% |
| MCD220916C00210000 | 2022-07-29 10:15AM EDT | 210.00 | 54.55 | 52.50 | 52.95 | 0.00 | - | - | 25 | 73.02% |
| MCD220916C00220000 | 2022-07-28 11:25AM EDT | 220.00 | 42.35 | 42.65 | 43.05 | +0.35 | +0.83% | 1 | 105 | 62.46% |
| MCD220916C00230000 | 2022-07-29 9:56AM EDT | 230.00 | 34.38 | 33.00 | 33.35 | 0.00 | - | - | 304 | 52.61% |
| MCD220916C00240000 | 2022-08-03 2:21PM EDT | 240.00 | 23.75 | 23.40 | 23.80 | -0.45 | -1.86% | 1 | 1,559 | 43.32% |
| MCD220916C00250000 | 2022-08-03 12:52PM EDT | 250.00 | 15.20 | 14.75 | 15.00 | -0.08 | -0.52% | 14 | 4,272 | 34.65% |
| MCD220916C00260000 | 2022-08-03 3:32PM EDT | 260.00 | 7.50 | 7.50 | 7.65 | +0.01 | +0.13% | 21 | 3,000 | 27.56% |
| MCD220916C00270000 | 2022-08-03 2:37PM EDT | 270.00 | 2.85 | 2.80 | 2.96 | -0.29 | -9.24% | 56 | 2,343 | 23.15% |
| MCD220916C00280000 | 2022-08-03 10:43AM EDT | 280.00 | 0.88 | 0.77 | 0.86 | -0.08 | -8.33% | 28 | 1,944 | 20.85% |
| MCD220916C00290000 | 2022-08-02 3:08PM EDT | 290.00 | 0.28 | 0.20 | 0.35 | +0.05 | +21.74% | 7 | 233 | 21.95% |
| MCD220916C00300000 | 2022-08-02 1:33PM EDT | 300.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 2 | 166 | 24.46% |
| MCD220916C00310000 | 2022-07-29 1:08PM EDT | 310.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 97 | 27.20% |
| MCD220916C00320000 | 2022-07-28 3:09PM EDT | 320.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 65 | 31.30% |
| MCD220916C00330000 | 2022-07-07 10:32AM EDT | 330.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 97 | 34.96% |
| MCD220916C00370000 | 2022-07-07 10:32AM EDT | 370.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 9 | 47.22% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD220916P00115000 | 2022-07-29 1:40PM EDT | 115.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 394 | 93.36% |
| MCD220916P00120000 | 2022-07-12 3:47PM EDT | 120.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 105 | 88.87% |
| MCD220916P00125000 | 2022-07-12 12:59PM EDT | 125.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | - | 27 | 84.38% |
| MCD220916P00130000 | 2022-07-15 11:22AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 408 | 80.66% |
| MCD220916P00140000 | 2022-07-29 9:30AM EDT | 140.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 19 | 72.46% |
| MCD220916P00150000 | 2022-07-29 11:06AM EDT | 150.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 32 | 65.23% |
| MCD220916P00155000 | 2022-08-01 10:49AM EDT | 155.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | - | 80 | 62.11% |
| MCD220916P00160000 | 2022-08-01 1:17PM EDT | 160.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | - | 193 | 58.89% |
| MCD220916P00165000 | 2022-08-01 1:16PM EDT | 165.00 | 0.08 | 0.03 | 0.18 | 0.00 | - | - | 638 | 56.45% |
| MCD220916P00170000 | 2022-08-01 12:21PM EDT | 170.00 | 0.07 | 0.05 | 0.17 | 0.00 | - | - | 130 | 53.22% |
| MCD220916P00175000 | 2022-08-02 11:43AM EDT | 175.00 | 0.13 | 0.02 | 0.21 | 0.00 | - | 1 | 1,035 | 50.20% |
| MCD220916P00180000 | 2022-08-02 1:31PM EDT | 180.00 | 0.17 | 0.05 | 0.26 | 0.00 | - | 2 | 510 | 52.44% |
| MCD220916P00185000 | 2022-08-02 1:31PM EDT | 185.00 | 0.21 | 0.06 | 0.18 | 0.00 | - | 2 | 1,262 | 46.29% |
| MCD220916P00190000 | 2022-08-02 9:46AM EDT | 190.00 | 0.15 | 0.09 | 0.25 | 0.00 | - | 3 | 201 | 45.12% |
| MCD220916P00195000 | 2022-08-02 1:32PM EDT | 195.00 | 0.17 | 0.11 | 0.43 | -0.10 | -37.04% | 5 | 731 | 45.61% |
| MCD220916P00200000 | 2022-08-03 11:25AM EDT | 200.00 | 0.26 | 0.21 | 0.28 | +0.06 | +30.00% | 19 | 1,086 | 39.06% |
| MCD220916P00210000 | 2022-08-02 1:18PM EDT | 210.00 | 0.42 | 0.28 | 0.47 | +0.10 | +31.25% | 5 | 1,684 | 35.60% |
| MCD220916P00220000 | 2022-08-02 2:37PM EDT | 220.00 | 0.54 | 0.50 | 0.57 | +0.02 | +3.85% | 7 | 1,961 | 29.83% |
| MCD220916P00230000 | 2022-08-03 3:06PM EDT | 230.00 | 0.85 | 0.81 | 0.89 | -0.17 | -16.67% | 30 | 2,372 | 25.42% |
| MCD220916P00240000 | 2022-08-03 2:36PM EDT | 240.00 | 1.50 | 1.45 | 1.53 | -0.10 | -6.25% | 497 | 5,148 | 21.14% |
| MCD220916P00250000 | 2022-08-03 3:25PM EDT | 250.00 | 2.91 | 2.80 | 2.91 | -0.49 | -14.41% | 87 | 3,209 | 16.90% |
| MCD220916P00260000 | 2022-08-03 3:19PM EDT | 260.00 | 5.85 | 5.65 | 5.85 | -0.70 | -10.69% | 133 | 858 | 11.50% |
| MCD220916P00270000 | 2022-08-03 1:03PM EDT | 270.00 | 10.95 | 11.10 | 11.35 | +0.41 | +3.89% | 7 | 347 | 0.00% |
| MCD220916P00280000 | 2022-08-01 11:59AM EDT | 280.00 | 16.90 | 19.10 | 19.40 | 0.00 | - | - | 24 | 0.00% |
| MCD220916P00290000 | 2022-07-27 1:57PM EDT | 290.00 | 33.93 | 28.50 | 29.00 | 0.00 | - | - | 19 | 0.00% |
| MCD220916P00310000 | 2022-07-18 3:52PM EDT | 310.00 | 57.55 | 48.35 | 49.00 | 0.00 | - | - | 3 | 0.00% |
| MCD220916P00330000 | 2022-07-22 3:11PM EDT | 330.00 | 78.05 | 68.40 | 69.10 | 0.00 | - | - | 4 | 0.00% |
| MCD220916P00350000 | 2022-07-22 3:11PM EDT | 350.00 | 98.10 | 88.55 | 88.90 | 0.00 | - | - | 1 | 0.00% |
| MCD220916P00370000 | 2022-07-22 3:11PM EDT | 370.00 | 117.95 | 108.30 | 108.70 | 0.00 | - | - | 25 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
