McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00290000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.27 | 0.14 | 0.29 | -0.18 | -40.00% | 122 | 391 | 30.35% |
| MCD240510C00290000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.49 | 0.26 | 1.27 | -0.77 | -61.11% | 14 | 49 | 30.74% |
| MCD240517C00290000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.82 | 0.61 | 0.67 | -0.22 | -21.15% | 134 | 10,653 | 20.41% |
| MCD240524C00290000 | 2024-04-26 2:03PM EDT | 2024-05-24 | 1.11 | 0.59 | 0.99 | -0.21 | -15.91% | 12 | 191 | 19.69% |
| MCD240531C00290000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 1.31 | 1.01 | 1.27 | -0.65 | -33.16% | 31 | 48 | 19.01% |
| MCD240607C00290000 | 2024-04-26 2:21PM EDT | 2024-06-07 | 1.58 | 1.11 | 1.43 | +1.58 | - | 5 | 0 | 18.02% |
| MCD240621C00290000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 1.93 | 1.66 | 1.78 | -0.29 | -13.06% | 57 | 2,371 | 16.83% |
| MCD240719C00290000 | 2024-04-26 1:22PM EDT | 2024-07-19 | 3.26 | 2.82 | 3.05 | -0.19 | -5.51% | 18 | 672 | 17.03% |
| MCD240920C00290000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 6.50 | 5.55 | 6.00 | -0.20 | -2.99% | 42 | 252 | 17.89% |
| MCD241220C00290000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 10.95 | 8.95 | 10.40 | -0.20 | -1.79% | 1 | 24 | 19.44% |
| MCD250117C00290000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 11.50 | 10.95 | 11.30 | -2.29 | -16.61% | 24 | 1,654 | 19.39% |
| MCD250321C00290000 | 2024-04-17 12:21PM EDT | 2025-03-21 | 12.15 | 12.65 | 14.70 | 0.00 | - | 1 | 4 | 20.82% |
| MCD250620C00290000 | 2024-04-26 3:24PM EDT | 2025-06-20 | 17.83 | 16.90 | 17.60 | -1.22 | -6.40% | 1 | 30 | 20.94% |
| MCD260116C00290000 | 2024-04-26 1:17PM EDT | 2026-01-16 | 24.57 | 22.70 | 24.30 | +2.85 | +13.12% | 36 | 263 | 21.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00290000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 22.45 | 14.85 | 17.95 | 0.00 | - | 21 | 0 | 42.43% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 23.50 | 14.90 | 18.50 | 0.00 | - | - | 0 | 33.23% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 15.00 | 15.00 | 17.80 | 0.00 | - | 2 | 129 | 22.16% |
| MCD240621P00290000 | 2024-04-23 1:36PM EDT | 2024-06-21 | 15.35 | 17.90 | 20.10 | 0.00 | - | 4 | 582 | 21.35% |
| MCD240719P00290000 | 2024-04-25 1:50PM EDT | 2024-07-19 | 14.17 | 18.45 | 19.85 | 0.00 | - | 1 | 312 | 16.77% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 19.30 | 21.40 | 0.00 | - | 3 | 298 | 15.41% |
| MCD250117P00290000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 22.86 | 21.55 | 24.70 | -4.69 | -17.02% | 2 | 921 | 15.42% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 25.30 | 26.90 | 0.00 | - | 2 | 10 | 14.28% |
| MCD260116P00290000 | 2024-04-26 11:10AM EDT | 2026-01-16 | 29.45 | 27.35 | 29.05 | +1.15 | +4.06% | 1 | 108 | 13.23% |
© 2024 Yahoo. All rights reserved.