McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 2024-06-21 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 0.00% |
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 2024-07-19 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 99.21% |
| MCD240920C00225000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 48.05 | 48.05 | 51.55 | 0.00 | - | 1 | 2 | 33.32% |
| MCD250117C00225000 | 2024-04-11 11:32AM EDT | 2025-01-17 | 50.84 | 54.10 | 57.35 | 0.00 | - | 1 | 14 | 33.95% |
| MCD250321C00225000 | 2024-05-06 12:55PM EDT | 2025-03-21 | 53.34 | 54.05 | 56.05 | 0.00 | - | 2 | 3 | 28.40% |
| MCD260116C00225000 | 2024-05-15 10:56AM EDT | 2026-01-16 | 62.30 | 61.00 | 62.95 | 0.00 | - | 1 | 23 | 26.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00225000 | 2024-05-06 11:26AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.47 | 0.00 | - | 3 | 3 | 94.53% |
| MCD240531P00225000 | 2024-05-13 11:26AM EDT | 2024-05-31 | 0.05 | 0.01 | 1.28 | 0.00 | - | 15 | 15 | 62.48% |
| MCD240607P00225000 | 2024-05-14 3:25PM EDT | 2024-06-07 | 0.03 | 0.00 | 2.04 | 0.00 | - | 2 | 5 | 55.69% |
| MCD240621P00225000 | 2024-05-15 11:29AM EDT | 2024-06-21 | 0.12 | 0.06 | 0.20 | 0.00 | - | 5 | 151 | 31.30% |
| MCD240719P00225000 | 2024-05-15 11:14AM EDT | 2024-07-19 | 0.22 | 0.20 | 0.33 | 0.00 | - | 3 | 64 | 25.20% |
| MCD240920P00225000 | 2024-05-17 2:15PM EDT | 2024-09-20 | 0.76 | 0.59 | 0.76 | -0.08 | -9.52% | 6 | 100 | 20.86% |
| MCD241220P00225000 | 2024-05-14 3:32PM EDT | 2024-12-20 | 2.16 | 1.77 | 1.95 | 0.00 | - | 2 | 13 | 19.99% |
| MCD250117P00225000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 2.29 | 1.90 | 2.23 | -0.30 | -11.58% | 9 | 1,343 | 19.54% |
| MCD250321P00225000 | 2024-05-10 3:45PM EDT | 2025-03-21 | 3.00 | 2.35 | 3.80 | 0.00 | - | 2 | 78 | 20.60% |
| MCD250620P00225000 | 2024-05-17 2:43PM EDT | 2025-06-20 | 4.45 | 4.05 | 4.65 | +0.05 | +1.14% | 39 | 13 | 19.43% |
| MCD260116P00225000 | 2024-05-17 3:49PM EDT | 2026-01-16 | 7.25 | 6.80 | 7.50 | +0.25 | +3.57% | 1 | 123 | 18.97% |
© 2024 Yahoo. All rights reserved.