McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00320000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MCD240621C00320000 | 2024-05-30 11:35AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 2 | 0 | 25.00% |
| MCD240719C00320000 | 2024-05-20 2:51PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MCD240816C00320000 | 2024-05-30 1:48PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | 2 | 0 | 12.50% |
| MCD240920C00320000 | 2024-05-28 3:31PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD241220C00320000 | 2024-05-30 1:57PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | +0.08 | +18.60% | 2 | 0 | 6.25% |
| MCD250117C00320000 | 2024-05-29 3:45PM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MCD250321C00320000 | 2024-05-29 10:57AM EDT | 2025-03-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250620C00320000 | 2024-05-30 1:52PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | +0.33 | +15.94% | 9 | 0 | 6.25% |
| MCD260116C00320000 | 2024-05-30 9:39AM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | -0.10 | -1.72% | 3 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 2024-06-21 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 0.00% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 2024-07-19 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00320000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 47.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 2025-01-17 | 55.70 | 46.85 | 50.80 | 0.00 | - | 10 | 39 | 0.00% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 2025-03-21 | 52.90 | 43.75 | 47.55 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00320000 | 2024-04-16 12:00PM EDT | 2025-06-20 | 53.75 | 46.00 | 50.95 | 0.00 | - | - | 1 | 0.00% |
| MCD260116P00320000 | 2024-04-12 9:30AM EDT | 2026-01-16 | 52.30 | 45.85 | 49.50 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.