McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00255000 | 2024-04-22 3:50PM EDT | 2024-04-26 | 20.55 | 20.40 | 23.80 | 0.00 | - | 6 | 105 | 80.08% |
| MCD240503C00255000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 17.80 | 20.90 | 24.05 | 0.00 | - | 21 | 25 | 50.44% |
| MCD240510C00255000 | 2024-04-22 9:38AM EDT | 2024-05-10 | 19.20 | 21.35 | 24.70 | 0.00 | - | 1 | 1 | 43.56% |
| MCD240517C00255000 | 2024-04-19 11:07AM EDT | 2024-05-17 | 18.60 | 22.60 | 23.75 | 0.00 | - | 8 | 63 | 31.74% |
| MCD240524C00255000 | 2024-04-22 2:25PM EDT | 2024-05-24 | 25.20 | 22.40 | 25.55 | 0.00 | - | 1 | 3 | 36.41% |
| MCD240621C00255000 | 2024-04-19 1:08PM EDT | 2024-06-21 | 20.55 | 23.65 | 24.95 | 0.00 | - | 1 | 76 | 24.68% |
| MCD240719C00255000 | 2024-04-23 11:30AM EDT | 2024-07-19 | 24.65 | 25.40 | 26.55 | +6.03 | +32.38% | 1 | 171 | 24.45% |
| MCD240920C00255000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 25.50 | 28.60 | 30.00 | 0.00 | - | 1 | 33 | 24.72% |
| MCD250117C00255000 | 2024-04-22 11:10AM EDT | 2025-01-17 | 32.34 | 33.65 | 34.30 | 0.00 | - | 1 | 148 | 23.74% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 2025-03-21 | 35.31 | 36.25 | 37.25 | 0.00 | - | 18 | 18 | 24.52% |
| MCD260116C00255000 | 2024-04-16 11:46AM EDT | 2026-01-16 | 38.45 | 45.25 | 47.25 | 0.00 | - | 1 | 45 | 25.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00255000 | 2024-04-23 3:30PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 426 | 33.59% |
| MCD240503P00255000 | 2024-04-23 12:05PM EDT | 2024-05-03 | 0.25 | 0.13 | 0.28 | -0.07 | -21.87% | 19 | 347 | 28.86% |
| MCD240510P00255000 | 2024-04-23 3:08PM EDT | 2024-05-10 | 0.40 | 0.37 | 0.44 | -0.11 | -21.57% | 1 | 34 | 24.88% |
| MCD240517P00255000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 0.53 | 0.49 | 0.57 | -0.18 | -25.35% | 46 | 763 | 22.44% |
| MCD240524P00255000 | 2024-04-23 12:26PM EDT | 2024-05-24 | 0.83 | 0.64 | 0.75 | -0.04 | -4.60% | 6 | 58 | 21.27% |
| MCD240531P00255000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 0.79 | 0.59 | 0.84 | -0.18 | -18.56% | 7 | 17 | 19.86% |
| MCD240621P00255000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 1.44 | 1.22 | 1.61 | -0.23 | -13.77% | 83 | 1,147 | 19.48% |
| MCD240719P00255000 | 2024-04-23 3:16PM EDT | 2024-07-19 | 2.04 | 1.92 | 2.09 | -0.25 | -10.92% | 2 | 279 | 17.60% |
| MCD240920P00255000 | 2024-04-22 3:12PM EDT | 2024-09-20 | 4.45 | 3.95 | 4.10 | 0.00 | - | 25 | 303 | 17.61% |
| MCD250117P00255000 | 2024-04-23 3:48PM EDT | 2025-01-17 | 6.85 | 6.85 | 7.35 | -0.70 | -9.27% | 10 | 542 | 17.53% |
| MCD250321P00255000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 8.90 | 7.95 | 8.65 | 0.00 | - | 25 | 56 | 17.26% |
| MCD250620P00255000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 12.40 | 9.70 | 10.50 | 0.00 | - | 48 | 70 | 17.12% |
| MCD260116P00255000 | 2024-04-10 10:39AM EDT | 2026-01-16 | 16.12 | 13.15 | 14.00 | 0.00 | - | 1 | 16 | 16.74% |
© 2024 Yahoo. All rights reserved.