McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00300000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.12 | +0.07 | +100.00% | 375 | 377 | 36.91% |
| MCD240510C00300000 | 2024-04-22 3:18PM EDT | 2024-05-10 | 0.18 | 0.06 | 0.39 | 0.00 | - | 1 | 12 | 31.10% |
| MCD240517C00300000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.16 | 0.09 | 0.30 | -0.07 | -30.43% | 32 | 885 | 23.78% |
| MCD240524C00300000 | 2024-04-25 2:02PM EDT | 2024-05-24 | 0.50 | 0.08 | 0.87 | 0.00 | - | 3 | 33 | 26.03% |
| MCD240531C00300000 | 2024-04-26 11:54AM EDT | 2024-05-31 | 0.33 | 0.11 | 0.40 | -0.22 | -40.00% | 6 | 228 | 19.34% |
| MCD240621C00300000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.60 | 0.54 | 0.61 | -0.13 | -17.81% | 139 | 2,680 | 16.70% |
| MCD240719C00300000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.20 | 1.09 | 1.23 | -0.25 | -17.24% | 134 | 2,004 | 16.32% |
| MCD240920C00300000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 3.50 | 3.10 | 3.30 | -0.55 | -13.58% | 24 | 2,162 | 17.12% |
| MCD241220C00300000 | 2024-04-25 2:30PM EDT | 2024-12-20 | 7.67 | 5.45 | 7.00 | 0.00 | - | 13 | 20 | 18.71% |
| MCD250117C00300000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 7.97 | 7.50 | 7.75 | -0.58 | -6.78% | 9 | 1,714 | 18.62% |
| MCD250321C00300000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 11.38 | 9.65 | 10.55 | 0.00 | - | 1 | 22 | 19.75% |
| MCD250620C00300000 | 2024-04-24 10:42AM EDT | 2025-06-20 | 13.46 | 11.90 | 14.35 | 0.00 | - | 1 | 977 | 20.94% |
| MCD260116C00300000 | 2024-04-26 11:59AM EDT | 2026-01-16 | 20.00 | 18.65 | 19.95 | -0.52 | -2.53% | 1 | 442 | 21.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00300000 | 2024-04-25 11:18AM EDT | 2024-05-17 | 24.02 | 25.35 | 27.70 | 0.00 | - | 11 | 10 | 29.52% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 34.09 | 25.35 | 28.35 | 0.00 | - | 1 | 45 | 21.02% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 21.55 | 25.55 | 28.90 | 0.00 | - | 1 | 7 | 18.95% |
| MCD240920P00300000 | 2024-04-22 1:00PM EDT | 2024-09-20 | 26.78 | 27.50 | 28.75 | 0.00 | - | 3 | 120 | 13.94% |
| MCD250117P00300000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 27.95 | 29.00 | 31.25 | 0.00 | - | 1 | 602 | 14.23% |
| MCD250620P00300000 | 2024-04-10 9:50AM EDT | 2025-06-20 | 37.00 | 30.95 | 32.60 | 0.00 | - | 1 | 5 | 12.77% |
| MCD260116P00300000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 38.50 | 33.00 | 35.10 | 0.00 | - | 1 | 250 | 12.47% |
© 2024 Yahoo. All rights reserved.