McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 21.85 | 16.35 | 19.00 | 0.00 | - | 1 | 2 | 49.54% |
| MCD240607C00255000 | 2024-05-08 11:27AM EDT | 2024-06-07 | 14.60 | 16.00 | 19.55 | 0.00 | - | - | 2 | 31.89% |
| MCD240614C00255000 | 2024-05-10 9:38AM EDT | 2024-06-14 | 15.10 | 16.15 | 19.45 | 0.00 | - | 1 | 1 | 27.11% |
| MCD240621C00255000 | 2024-05-14 3:07PM EDT | 2024-06-21 | 16.45 | 16.85 | 19.00 | 0.00 | - | 2 | 78 | 22.14% |
| MCD240719C00255000 | 2024-05-15 11:09AM EDT | 2024-07-19 | 20.83 | 19.10 | 20.10 | 0.00 | - | 10 | 180 | 20.17% |
| MCD240920C00255000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 22.78 | 22.60 | 23.45 | 0.00 | - | 7 | 32 | 20.95% |
| MCD250117C00255000 | 2024-05-14 3:19PM EDT | 2025-01-17 | 27.33 | 27.95 | 29.05 | 0.00 | - | 1 | 151 | 22.21% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 2025-03-21 | 35.31 | 30.25 | 30.95 | 0.00 | - | 18 | 18 | 21.90% |
| MCD250620C00255000 | 2024-05-08 11:53AM EDT | 2025-06-20 | 32.00 | 33.50 | 35.20 | 0.00 | - | - | 1 | 23.30% |
| MCD260116C00255000 | 2024-05-07 11:20AM EDT | 2026-01-16 | 38.57 | 39.90 | 42.10 | 0.00 | - | 1 | 47 | 24.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00255000 | 2024-05-17 11:30AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.29 | -0.14 | -70.00% | 70 | 145 | 30.66% |
| MCD240531P00255000 | 2024-05-17 2:09PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.16 | -0.01 | -6.25% | 6 | 111 | 19.24% |
| MCD240607P00255000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 0.49 | 0.25 | 0.38 | 0.00 | - | 1 | 111 | 18.80% |
| MCD240614P00255000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 0.55 | 0.41 | 0.57 | +0.11 | +25.00% | 2 | 42 | 17.99% |
| MCD240621P00255000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 0.70 | 0.54 | 0.68 | +0.10 | +16.67% | 54 | 2,140 | 16.88% |
| MCD240628P00255000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 0.89 | 0.64 | 0.90 | +0.14 | +18.67% | 1 | 26 | 16.70% |
| MCD240719P00255000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 1.40 | 1.21 | 1.32 | +0.22 | +18.64% | 10 | 341 | 15.38% |
| MCD240920P00255000 | 2024-05-17 2:38PM EDT | 2024-09-20 | 3.65 | 3.35 | 3.50 | +0.20 | +5.80% | 7 | 408 | 15.94% |
| MCD241220P00255000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 6.15 | 6.00 | 6.95 | +0.50 | +8.85% | 3 | 29 | 17.23% |
| MCD250117P00255000 | 2024-05-13 3:36PM EDT | 2025-01-17 | 7.10 | 6.55 | 6.80 | 0.00 | - | 1 | 1,214 | 16.02% |
| MCD250321P00255000 | 2024-05-13 10:20AM EDT | 2025-03-21 | 8.15 | 8.15 | 9.05 | 0.00 | - | 1 | 67 | 16.88% |
| MCD250620P00255000 | 2024-05-13 2:47PM EDT | 2025-06-20 | 10.75 | 10.00 | 10.70 | 0.00 | - | 1 | 71 | 16.47% |
| MCD260116P00255000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 14.00 | 13.15 | 14.35 | -1.74 | -11.05% | 4 | 17 | 16.21% |
© 2024 Yahoo. All rights reserved.