New Zealand markets close in 1 hour 14 minutes

McDonald's Corporation (MCD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
258.11+0.18 (+0.07%)
At close: 04:00PM EDT
258.39 +0.28 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD240531C002600002024-05-24 3:59PM EDT2024-05-311.071.041.18-0.36-25.17%49120218.34%
MCD240607C002600002024-05-24 3:48PM EDT2024-06-071.501.511.66-0.28-15.73%5529813.89%
MCD240614C002600002024-05-24 2:15PM EDT2024-06-142.352.122.42-0.05-2.08%522814.28%
MCD240621C002600002024-05-24 3:59PM EDT2024-06-212.742.742.84-0.31-10.16%35324113.71%
MCD240628C002600002024-05-24 3:11PM EDT2024-06-283.303.254.45-0.35-9.59%49617.46%
MCD240705C002600002024-05-24 3:19PM EDT2024-07-053.912.094.45-1.71-30.43%1615.81%
MCD240719C002600002024-05-24 3:58PM EDT2024-07-194.984.955.10-0.12-2.35%12536715.23%
MCD240816C002600002024-05-24 1:40PM EDT2024-08-167.957.657.85+0.10+1.27%154418.00%
MCD240920C002600002024-05-24 3:57PM EDT2024-09-209.059.009.65-0.65-6.70%146718.14%
MCD241220C002600002024-05-24 3:43PM EDT2024-12-2013.9013.6515.10-6.60-32.20%61020.61%
MCD250117C002600002024-05-24 3:59PM EDT2025-01-1715.0514.8016.25-0.65-4.14%543020.73%
MCD250321C002600002024-05-24 1:42PM EDT2025-03-2118.0617.3018.25-4.64-20.44%112420.56%
MCD250620C002600002024-05-24 1:42PM EDT2025-06-2021.2820.4021.65-0.09-0.42%131021.20%
MCD260116C002600002024-05-24 2:36PM EDT2026-01-1627.9027.1028.45-0.05-0.18%1766022.26%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD240531P002600002024-05-24 3:58PM EDT2024-05-312.952.752.92-0.35-10.61%42651716.83%
MCD240607P002600002024-05-24 3:29PM EDT2024-06-074.703.704.85+0.21+4.68%4136821.36%
MCD240614P002600002024-05-24 12:32PM EDT2024-06-144.504.455.40-0.85-15.89%1511319.14%
MCD240621P002600002024-05-24 3:59PM EDT2024-06-215.485.355.55-0.32-5.52%1192,75416.80%
MCD240628P002600002024-05-24 2:21PM EDT2024-06-285.895.506.25+0.23+4.06%1212317.16%
MCD240705P002600002024-05-24 3:44PM EDT2024-07-056.205.706.40+0.60+10.71%38216.00%
MCD240719P002600002024-05-24 3:57PM EDT2024-07-196.736.556.70-0.19-2.75%1481,04314.50%
MCD240816P002600002024-05-24 3:01PM EDT2024-08-168.378.158.35+0.37+4.62%328315.14%
MCD240920P002600002024-05-24 3:56PM EDT2024-09-209.709.409.75-0.27-2.71%7652715.07%
MCD241220P002600002024-05-24 3:27PM EDT2024-12-2012.9011.9013.45+0.25+1.98%12016616.06%
MCD250117P002600002024-05-24 3:54PM EDT2025-01-1713.1512.0514.50+1.20+10.04%461,02316.34%
MCD250321P002600002024-05-24 1:55PM EDT2025-03-2115.0014.6515.40+0.10+0.67%16115.48%
MCD250620P002600002024-05-24 9:30AM EDT2025-06-2016.9014.5517.35+0.50+3.05%143915.39%
MCD260116P002600002024-05-24 3:28PM EDT2026-01-1620.6219.9522.05-0.18-0.87%27615.98%