McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 2024-05-17 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240621C00240000 | 2024-05-08 10:04AM EDT | 2024-06-21 | 28.50 | 30.35 | 34.25 | 0.00 | - | 1 | 151 | 39.10% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 2024-07-19 | 45.45 | 34.10 | 37.85 | 0.00 | - | 1 | 21 | 41.35% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 38.75 | 35.05 | 36.05 | 0.00 | - | 2 | 14 | 25.76% |
| MCD250117C00240000 | 2024-05-10 10:15AM EDT | 2025-01-17 | 38.16 | 39.20 | 40.00 | 0.00 | - | 4 | 83 | 24.60% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 2025-03-21 | 44.70 | 41.15 | 42.15 | 0.00 | - | 10 | 10 | 24.68% |
| MCD250620C00240000 | 2024-04-30 12:21PM EDT | 2025-06-20 | 48.10 | 43.90 | 45.45 | 0.00 | - | 1 | 9 | 25.23% |
| MCD260116C00240000 | 2024-05-07 12:00PM EDT | 2026-01-16 | 48.00 | 49.50 | 51.10 | 0.00 | - | 1 | 122 | 25.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00240000 | 2024-05-13 10:04AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 134 | 47.85% |
| MCD240524P00240000 | 2024-04-30 12:27PM EDT | 2024-05-24 | 0.01 | 0.02 | 1.43 | 0.00 | - | 1 | 9 | 58.50% |
| MCD240531P00240000 | 2024-05-09 10:59AM EDT | 2024-05-31 | 0.18 | 0.04 | 0.35 | 0.00 | - | 1 | 21 | 32.74% |
| MCD240607P00240000 | 2024-05-13 12:35PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.75 | -0.39 | -79.59% | 1 | 10 | 32.76% |
| MCD240614P00240000 | 2024-05-13 12:35PM EDT | 2024-06-14 | 0.17 | 0.08 | 0.74 | -0.18 | -51.43% | 2 | 2 | 28.88% |
| MCD240621P00240000 | 2024-05-13 1:57PM EDT | 2024-06-21 | 0.28 | 0.20 | 0.52 | +0.06 | +27.27% | 4 | 958 | 24.15% |
| MCD240719P00240000 | 2024-05-13 1:25PM EDT | 2024-07-19 | 0.55 | 0.54 | 0.62 | +0.08 | +17.02% | 3 | 222 | 19.15% |
| MCD240920P00240000 | 2024-05-13 2:50PM EDT | 2024-09-20 | 1.80 | 1.66 | 1.87 | +0.06 | +3.45% | 6 | 689 | 18.45% |
| MCD241220P00240000 | 2024-05-13 3:24PM EDT | 2024-12-20 | 3.75 | 3.70 | 3.85 | +0.36 | +10.62% | 2 | 40 | 18.20% |
| MCD250117P00240000 | 2024-05-13 2:47PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.25 | +0.30 | +7.89% | 6 | 2,106 | 17.83% |
| MCD250321P00240000 | 2024-05-13 12:59PM EDT | 2025-03-21 | 5.08 | 5.25 | 5.60 | -1.24 | -19.62% | 1 | 402 | 17.89% |
| MCD250620P00240000 | 2024-05-13 10:11AM EDT | 2025-06-20 | 6.59 | 6.95 | 7.25 | -1.21 | -15.51% | 8 | 871 | 17.72% |
| MCD260116P00240000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 9.55 | 10.10 | 10.75 | 0.00 | - | 2 | 66 | 17.56% |
© 2024 Yahoo. All rights reserved.