India markets closed
BSE SENSEX
49,099.99-1,939.32(-3.80%)Nifty 50
14,529.15-568.20(-3.76%)USD/INR
73.9170+1.1760(+1.62%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
206.14-3.52 (-1.68%)
At close: 4:00PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210305C00170000 | 2021-02-02 11:48AM EST | 170.00 | 42.50 | 34.45 | 39.00 | 0.00 | - | 1 | 0 | 96.19% |
| MCD210305C00175000 | 2021-02-05 11:40AM EST | 175.00 | 35.86 | 30.00 | 33.80 | 0.00 | - | 1 | 0 | 89.75% |
| MCD210305C00180000 | 2021-02-25 3:43PM EST | 180.00 | 30.50 | 25.60 | 28.80 | 0.00 | - | 500 | 120 | 84.69% |
| MCD210305C00190000 | 2021-02-19 3:23PM EST | 190.00 | 17.80 | 15.60 | 18.95 | -3.04 | -14.59% | 3 | 4 | 60.08% |
| MCD210305C00192500 | 2021-02-16 9:57AM EST | 192.50 | 19.80 | 13.25 | 16.50 | 0.00 | - | 10 | 0 | 54.98% |
| MCD210305C00195000 | 2021-02-26 12:58PM EST | 195.00 | 13.25 | 10.95 | 12.90 | -4.30 | -24.50% | 65 | 0 | 55.32% |
| MCD210305C00197500 | 2021-02-25 10:23AM EST | 197.50 | 13.34 | 8.50 | 11.50 | 0.00 | - | 5 | 3 | 60.60% |
| MCD210305C00200000 | 2021-02-26 12:38PM EST | 200.00 | 8.95 | 6.30 | 8.50 | -3.88 | -30.24% | 2 | 0 | 46.41% |
| MCD210305C00202500 | 2021-02-26 2:27PM EST | 202.50 | 5.63 | 4.80 | 5.80 | -3.77 | -40.11% | 29 | 0 | 35.40% |
| MCD210305C00205000 | 2021-02-26 3:51PM EST | 205.00 | 3.50 | 3.20 | 3.35 | -2.35 | -40.17% | 64 | 82 | 26.07% |
| MCD210305C00207500 | 2021-02-26 3:55PM EST | 207.50 | 2.14 | 1.99 | 2.29 | -2.56 | -54.47% | 268 | 152 | 27.60% |
| MCD210305C00210000 | 2021-02-26 3:58PM EST | 210.00 | 1.24 | 1.07 | 1.34 | -1.96 | -61.25% | 336 | 435 | 26.93% |
| MCD210305C00212500 | 2021-02-26 3:57PM EST | 212.50 | 0.73 | 0.45 | 0.80 | -1.36 | -65.07% | 1,586 | 1,806 | 27.59% |
| MCD210305C00215000 | 2021-02-26 4:00PM EST | 215.00 | 0.35 | 0.25 | 0.44 | -1.01 | -74.26% | 508 | 510 | 27.83% |
| MCD210305C00217500 | 2021-02-26 3:53PM EST | 217.50 | 0.25 | 0.20 | 0.22 | -0.54 | -68.35% | 188 | 516 | 27.83% |
| MCD210305C00220000 | 2021-02-26 3:55PM EST | 220.00 | 0.14 | 0.10 | 0.16 | -0.35 | -71.43% | 165 | 491 | 30.27% |
| MCD210305C00222500 | 2021-02-26 3:53PM EST | 222.50 | 0.20 | 0.01 | 0.10 | -0.06 | -23.08% | 73 | 459 | 31.64% |
| MCD210305C00225000 | 2021-02-26 3:21PM EST | 225.00 | 0.13 | 0.00 | 0.17 | -0.07 | -35.00% | 43 | 280 | 38.87% |
| MCD210305C00227500 | 2021-02-26 2:56PM EST | 227.50 | 0.10 | 0.00 | 0.26 | -0.05 | -33.33% | 22 | 61 | 46.39% |
| MCD210305C00230000 | 2021-02-26 3:55PM EST | 230.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 40 | 815 | 40.43% |
| MCD210305C00232500 | 2021-02-24 3:10PM EST | 232.50 | 0.15 | 0.01 | 0.25 | -0.07 | -31.82% | 3 | 85 | 53.91% |
| MCD210305C00235000 | 2021-02-26 12:41PM EST | 235.00 | 0.01 | 0.00 | 0.90 | -0.04 | -80.00% | 2 | 20 | 64.84% |
| MCD210305C00237500 | 2021-02-18 3:48PM EST | 237.50 | 0.06 | 0.05 | 1.00 | 0.00 | - | 3 | 7 | 71.19% |
| MCD210305C00240000 | 2021-02-25 10:17AM EST | 240.00 | 0.04 | 0.00 | 1.06 | 0.00 | - | 4 | 55 | 75.34% |
| MCD210305C00245000 | 2021-02-05 12:54PM EST | 245.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 56.25% |
| MCD210305C00250000 | 2021-02-10 2:55PM EST | 250.00 | 0.18 | 0.00 | 0.78 | 0.00 | - | 1 | 8 | 85.40% |
| MCD210305C00255000 | 2021-02-04 10:56AM EST | 255.00 | 0.15 | 0.00 | 0.64 | 0.00 | - | 1 | 3 | 89.16% |
| MCD210305C00270000 | 2021-02-11 3:33PM EST | 270.00 | 0.06 | 0.01 | 0.78 | 0.00 | - | 20 | 113 | 112.01% |
| MCD210305C00275000 | 2021-02-11 1:53PM EST | 275.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 22 | 50 | 99.41% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD210305P00165000 | 2021-02-02 2:42PM EST | 165.00 | 0.13 | 0.00 | 1.48 | 0.00 | - | - | 1 | 113.72% |
| MCD210305P00170000 | 2021-02-18 11:37AM EST | 170.00 | 0.15 | 0.00 | 0.98 | 0.00 | - | 5 | 64 | 92.68% |
| MCD210305P00175000 | 2021-02-26 2:33PM EST | 175.00 | 0.05 | 0.00 | 0.57 | -0.17 | -77.27% | 12 | 8 | 72.85% |
| MCD210305P00180000 | 2021-02-19 12:04PM EST | 180.00 | 0.18 | 0.00 | 0.86 | 0.00 | - | 2 | 20 | 67.87% |
| MCD210305P00182500 | 2021-02-19 12:56PM EST | 182.50 | 0.24 | 0.00 | 0.78 | 0.00 | - | 1 | 2 | 61.04% |
| MCD210305P00185000 | 2021-02-26 3:49PM EST | 185.00 | 0.09 | 0.01 | 0.33 | +0.02 | +28.57% | 6 | 45 | 53.56% |
| MCD210305P00187500 | 2021-01-27 9:43AM EST | 187.50 | 0.07 | 0.05 | 0.69 | -1.20 | -94.49% | 2 | 3 | 57.72% |
| MCD210305P00190000 | 2021-02-26 3:43PM EST | 190.00 | 0.14 | 0.05 | 0.17 | -0.05 | -26.32% | 24 | 90 | 37.26% |
| MCD210305P00192500 | 2021-02-26 2:20PM EST | 192.50 | 0.17 | 0.07 | 0.24 | -0.04 | -19.05% | 44 | 151 | 34.77% |
| MCD210305P00195000 | 2021-02-26 3:38PM EST | 195.00 | 0.22 | 0.19 | 0.28 | -0.08 | -26.67% | 85 | 190 | 30.66% |
| MCD210305P00197500 | 2021-02-26 2:58PM EST | 197.50 | 0.40 | 0.32 | 0.51 | -0.03 | -6.98% | 236 | 326 | 29.83% |
| MCD210305P00200000 | 2021-02-26 3:53PM EST | 200.00 | 0.65 | 0.54 | 0.90 | -0.01 | -1.52% | 232 | 353 | 29.18% |
| MCD210305P00202500 | 2021-02-26 3:54PM EST | 202.50 | 1.02 | 1.00 | 1.51 | -0.07 | -6.42% | 132 | 233 | 28.54% |
| MCD210305P00205000 | 2021-02-26 3:53PM EST | 205.00 | 1.74 | 1.76 | 2.12 | +0.24 | +16.00% | 466 | 1,227 | 25.22% |
| MCD210305P00207500 | 2021-02-26 3:48PM EST | 207.50 | 2.81 | 2.97 | 3.45 | +0.43 | +18.07% | 208 | 449 | 25.68% |
| MCD210305P00210000 | 2021-02-26 3:44PM EST | 210.00 | 4.40 | 4.45 | 5.20 | +1.15 | +35.38% | 288 | 698 | 26.93% |
| MCD210305P00212500 | 2021-02-26 3:48PM EST | 212.50 | 6.33 | 6.25 | 7.25 | +1.60 | +33.83% | 69 | 163 | 28.78% |
| MCD210305P00215000 | 2021-02-26 2:48PM EST | 215.00 | 8.28 | 8.00 | 10.00 | +1.31 | +18.79% | 33 | 88 | 38.53% |
| MCD210305P00217500 | 2021-02-26 2:46PM EST | 217.50 | 10.27 | 9.35 | 11.75 | +1.47 | +16.70% | 16 | 30 | 32.03% |
| MCD210305P00220000 | 2021-02-26 11:38AM EST | 220.00 | 11.84 | 11.50 | 14.65 | +3.44 | +40.95% | 4 | 7 | 44.87% |
| MCD210305P00222500 | 2021-02-19 10:39AM EST | 222.50 | 14.02 | 14.00 | 17.95 | +3.22 | +29.81% | 1 | 14 | 62.92% |
| MCD210305P00230000 | 2021-02-26 10:46AM EST | 230.00 | 20.25 | 21.50 | 24.70 | +0.85 | +4.38% | 1 | 2 | 65.82% |
© 2021 Verizon Media. All rights reserved.
