McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00250000 | 2024-04-19 2:13PM EDT | 2024-04-19 | 21.34 | 20.05 | 23.75 | +4.28 | +25.09% | 1 | 7 | 158.89% |
| MCD240426C00250000 | 2024-04-19 2:13PM EDT | 2024-04-26 | 21.64 | 20.40 | 23.85 | -8.32 | -27.77% | 1 | 1 | 57.25% |
| MCD240503C00250000 | 2024-04-19 9:38AM EDT | 2024-05-03 | 22.99 | 22.55 | 23.30 | +1.99 | +9.48% | 1 | 2 | 37.27% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 2024-05-17 | 19.95 | 23.30 | 24.35 | 0.00 | - | 6 | 28 | 32.75% |
| MCD240524C00250000 | 2024-04-11 2:50PM EDT | 2024-05-24 | 22.40 | 23.75 | 24.70 | 0.00 | - | - | 3 | 30.99% |
| MCD240621C00250000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 24.80 | 23.85 | 25.50 | +0.52 | +2.14% | 5 | 183 | 25.81% |
| MCD240719C00250000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 26.18 | 25.15 | 26.55 | +2.48 | +10.46% | 1 | 134 | 24.16% |
| MCD240920C00250000 | 2024-04-18 10:50AM EDT | 2024-09-20 | 28.40 | 28.60 | 29.85 | 0.00 | - | 2 | 32 | 24.48% |
| MCD250117C00250000 | 2024-04-19 2:18PM EDT | 2025-01-17 | 34.32 | 34.40 | 35.80 | +5.57 | +19.37% | 5 | 580 | 25.73% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 2025-03-21 | 34.90 | 36.90 | 37.60 | 0.00 | - | 1 | 4 | 25.14% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 2025-06-20 | 36.40 | 40.00 | 40.95 | 0.00 | - | 1 | 2 | 25.46% |
| MCD260116C00250000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 42.00 | 45.65 | 47.05 | 0.00 | - | 3 | 37 | 25.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00250000 | 2024-04-19 10:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 69 | 434 | 60.94% |
| MCD240426P00250000 | 2024-04-19 12:22PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 17 | 97 | 25.98% |
| MCD240503P00250000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 0.37 | 0.29 | 0.42 | -0.23 | -38.33% | 5 | 379 | 27.59% |
| MCD240510P00250000 | 2024-04-18 12:34PM EDT | 2024-05-10 | 0.77 | 0.51 | 0.79 | 0.00 | - | 3 | 57 | 26.60% |
| MCD240517P00250000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 0.84 | 0.76 | 0.83 | -0.11 | -11.58% | 71 | 884 | 23.49% |
| MCD240524P00250000 | 2024-04-19 2:42PM EDT | 2024-05-24 | 0.96 | 0.88 | 0.97 | -0.24 | -20.00% | 2 | 39 | 22.01% |
| MCD240621P00250000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 1.82 | 1.61 | 1.85 | -0.31 | -14.55% | 12 | 1,060 | 20.21% |
| MCD240719P00250000 | 2024-04-19 1:54PM EDT | 2024-07-19 | 2.46 | 2.30 | 2.51 | -0.24 | -8.89% | 1 | 403 | 18.83% |
| MCD240920P00250000 | 2024-04-19 3:29PM EDT | 2024-09-20 | 4.58 | 4.45 | 4.65 | -0.52 | -10.20% | 50 | 421 | 18.80% |
| MCD250117P00250000 | 2024-04-19 1:08PM EDT | 2025-01-17 | 7.47 | 7.45 | 7.90 | -0.08 | -1.06% | 6 | 802 | 18.48% |
| MCD250321P00250000 | 2024-04-19 1:15PM EDT | 2025-03-21 | 8.90 | 8.90 | 9.20 | -1.10 | -11.00% | 2 | 6 | 18.15% |
| MCD250620P00250000 | 2024-04-19 2:50PM EDT | 2025-06-20 | 11.00 | 10.65 | 11.05 | -0.87 | -7.33% | 427 | 27 | 17.94% |
| MCD260116P00250000 | 2024-04-18 1:09PM EDT | 2026-01-16 | 14.30 | 13.40 | 14.45 | 0.00 | - | 2 | 553 | 17.39% |
© 2024 Yahoo. All rights reserved.