McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 2024-05-17 | 33.12 | 38.25 | 41.10 | 0.00 | - | - | 2 | 50.51% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 2024-06-21 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 66.50% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 2024-07-19 | 34.58 | 38.85 | 42.40 | 0.00 | - | 2 | 9 | 35.00% |
| MCD240920C00235000 | 2024-04-17 2:24PM EDT | 2024-09-20 | 39.41 | 41.50 | 44.95 | 0.00 | - | 5 | 7 | 32.01% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 45.44 | 45.65 | 47.10 | 0.00 | - | 1 | 51 | 26.98% |
| MCD250321C00235000 | 2024-04-18 1:14PM EDT | 2025-03-21 | 46.25 | 47.75 | 49.70 | 0.00 | - | 1 | 6 | 27.55% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 2025-06-20 | 47.10 | 50.50 | 52.30 | 0.00 | - | - | 1 | 27.19% |
| MCD260116C00235000 | 2024-04-04 2:55PM EDT | 2026-01-16 | 56.00 | 54.70 | 58.10 | 0.00 | - | 1 | 3 | 27.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00235000 | 2024-04-23 1:01PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.89 | 0.00 | - | 62 | 211 | 65.04% |
| MCD240510P00235000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 14 | 46.97% |
| MCD240517P00235000 | 2024-04-24 10:20AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.12 | 0.00 | - | 1 | 156 | 29.93% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 2024-05-24 | 0.32 | 0.04 | 1.15 | 0.00 | - | 1 | 15 | 40.16% |
| MCD240531P00235000 | 2024-04-24 1:00PM EDT | 2024-05-31 | 0.18 | 0.05 | 1.15 | 0.00 | - | 2 | 6 | 35.93% |
| MCD240621P00235000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.70 | +0.04 | +8.89% | 491 | 405 | 25.23% |
| MCD240719P00235000 | 2024-04-26 11:14AM EDT | 2024-07-19 | 0.81 | 0.78 | 0.91 | +0.17 | +26.56% | 2 | 56 | 21.89% |
| MCD240920P00235000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 1.67 | 1.51 | 2.08 | 0.00 | - | 107 | 1,671 | 20.67% |
| MCD250117P00235000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 3.85 | 3.90 | 4.30 | +0.55 | +16.67% | 1 | 1,643 | 19.67% |
| MCD250321P00235000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 5.90 | 4.95 | 5.90 | 0.00 | - | 1 | 1 | 20.07% |
| MCD250620P00235000 | 2024-04-19 1:03PM EDT | 2025-06-20 | 7.40 | 6.40 | 7.70 | 0.00 | - | 14 | 410 | 19.96% |
| MCD260116P00235000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 8.60 | 9.10 | 9.70 | 0.00 | - | 2 | 79 | 18.20% |
© 2024 Yahoo. All rights reserved.