McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00285000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.65 | 0.60 | 0.63 | -0.41 | -38.68% | 299 | 533 | 28.76% |
| MCD240510C00285000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 1.03 | 0.80 | 1.09 | -1.48 | -58.96% | 43 | 111 | 23.38% |
| MCD240517C00285000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.36 | 1.33 | 1.41 | -0.81 | -37.33% | 650 | 1,922 | 20.73% |
| MCD240524C00285000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 2.04 | 1.60 | 1.97 | -0.09 | -4.23% | 203 | 88 | 20.43% |
| MCD240531C00285000 | 2024-04-26 11:51AM EDT | 2024-05-31 | 2.07 | 1.98 | 2.29 | -0.53 | -20.38% | 65 | 45 | 19.45% |
| MCD240621C00285000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 3.25 | 2.78 | 2.93 | -0.65 | -16.67% | 73 | 1,543 | 17.16% |
| MCD240719C00285000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 4.71 | 4.25 | 4.45 | -0.74 | -13.58% | 31 | 496 | 17.34% |
| MCD240920C00285000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 8.40 | 7.55 | 7.80 | -0.73 | -8.00% | 21 | 265 | 18.31% |
| MCD250117C00285000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 14.00 | 12.40 | 13.55 | -1.50 | -9.68% | 9 | 920 | 19.96% |
| MCD250321C00285000 | 2024-04-03 1:58PM EDT | 2025-03-21 | 18.50 | 15.75 | 16.45 | 0.00 | - | 30 | 30 | 20.77% |
| MCD250620C00285000 | 2024-04-25 1:47PM EDT | 2025-06-20 | 23.00 | 18.45 | 20.35 | 0.00 | - | 6 | 53 | 21.73% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 29.15 | 25.00 | 26.65 | 0.00 | - | 3 | 55 | 22.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00285000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 11.20 | 11.50 | 12.65 | -0.43 | -3.70% | 2 | 34 | 30.23% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 2024-05-10 | 17.50 | 12.25 | 13.80 | 0.00 | - | 2 | 2 | 28.93% |
| MCD240517P00285000 | 2024-04-25 2:27PM EDT | 2024-05-17 | 11.60 | 12.35 | 13.40 | +1.60 | +16.00% | 2 | 1,809 | 21.18% |
| MCD240621P00285000 | 2024-04-26 1:08PM EDT | 2024-06-21 | 13.21 | 14.05 | 15.55 | +0.06 | +0.46% | 4 | 1,010 | 19.14% |
| MCD240719P00285000 | 2024-04-25 1:59PM EDT | 2024-07-19 | 10.75 | 14.75 | 15.90 | 0.00 | - | 1 | 407 | 16.36% |
| MCD240920P00285000 | 2024-04-25 1:19PM EDT | 2024-09-20 | 17.30 | 16.70 | 17.85 | +3.45 | +24.91% | 3 | 462 | 15.46% |
| MCD250117P00285000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 21.36 | 19.50 | 21.00 | 0.00 | - | 5 | 579 | 15.06% |
| MCD250321P00285000 | 2024-04-09 2:22PM EDT | 2025-03-21 | 24.49 | 20.10 | 21.95 | 0.00 | - | - | 1 | 14.49% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 21.41 | 21.90 | 23.80 | 0.00 | - | 1 | 31 | 14.45% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 27.07 | 25.70 | 26.50 | 0.00 | - | 2 | 79 | 13.72% |
© 2024 Yahoo. All rights reserved.