McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00305000 | 2024-04-25 1:07PM EDT | 2024-05-03 | 0.31 | 0.01 | 0.31 | +0.27 | +675.00% | 1 | 79 | 49.71% |
| MCD240510C00305000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.54 | 0.03 | 0.54 | +0.29 | +116.00% | 11 | 116 | 37.82% |
| MCD240517C00305000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 7 | 706 | 23.98% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 2024-05-24 | 0.14 | 0.02 | 1.15 | 0.00 | - | - | 100 | 31.51% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.16 | 0.06 | 0.49 | 0.00 | - | 1 | 3 | 22.90% |
| MCD240621C00305000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 0.41 | 0.24 | 0.54 | -0.02 | -4.65% | 4 | 796 | 18.38% |
| MCD240719C00305000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 0.95 | 0.52 | 0.81 | 0.00 | - | 12 | 387 | 16.43% |
| MCD240920C00305000 | 2024-04-26 11:13AM EDT | 2024-09-20 | 2.26 | 2.06 | 2.38 | -0.94 | -29.38% | 4 | 400 | 16.83% |
| MCD250117C00305000 | 2024-04-25 2:51PM EDT | 2025-01-17 | 6.80 | 5.90 | 6.35 | 0.00 | - | 2 | 338 | 18.33% |
| MCD250620C00305000 | 2024-04-24 12:01PM EDT | 2025-06-20 | 12.36 | 10.25 | 11.60 | +0.17 | +1.39% | 1 | 49 | 19.71% |
| MCD260116C00305000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 14.60 | 17.15 | 18.00 | 0.00 | - | 2 | 169 | 20.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 2024-05-17 | 37.07 | 30.25 | 33.05 | 0.00 | - | 1 | 0 | 36.52% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 2024-05-24 | 29.40 | 30.05 | 32.75 | 0.00 | - | 1 | 0 | 29.08% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 36.65 | 30.05 | 33.45 | 0.00 | - | 120 | 1 | 23.98% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 2024-07-19 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 27.06% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 2024-09-20 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 26.01% |
| MCD250117P00305000 | 2024-04-11 9:56AM EDT | 2025-01-17 | 37.85 | 32.55 | 34.15 | 0.00 | - | 5 | 159 | 12.28% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 2026-01-16 | 41.00 | 36.70 | 38.90 | 0.00 | - | 1 | 9 | 12.47% |
© 2024 Yahoo. All rights reserved.