McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00230000 | 2024-05-27 12:04AM EDT | 2024-06-07 | 36.31 | 27.05 | 29.80 | 0.00 | - | - | 15 | 57.17% |
| MCD240621C00230000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 44.40 | 26.90 | 29.20 | 0.00 | - | 5 | 62 | 34.16% |
| MCD240719C00230000 | 2024-04-30 11:02AM EDT | 2024-07-19 | 47.50 | 26.75 | 30.30 | 0.00 | - | 10 | 14 | 29.30% |
| MCD240920C00230000 | 2024-04-01 10:42AM EDT | 2024-09-20 | 54.11 | 44.45 | 47.30 | 0.00 | - | 1 | 10 | 54.19% |
| MCD250117C00230000 | 2024-04-10 12:37PM EDT | 2025-01-17 | 45.85 | 51.15 | 52.15 | 0.00 | - | 2 | 149 | 46.78% |
| MCD250321C00230000 | 2024-05-27 12:04AM EDT | 2025-03-21 | 45.55 | 37.20 | 38.45 | 0.00 | - | - | 4 | 24.50% |
| MCD250620C00230000 | 2024-05-21 10:09AM EDT | 2025-06-20 | 48.85 | 39.75 | 43.00 | 0.00 | - | 1 | 1 | 26.54% |
| MCD260116C00230000 | 2024-04-05 1:09PM EDT | 2026-01-16 | 57.12 | 56.35 | 57.85 | 0.00 | - | 1 | 11 | 34.19% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00230000 | 2024-05-13 11:29AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.33 | 0.00 | - | 10 | 16 | 52.15% |
| MCD240607P00230000 | 2024-05-23 12:20PM EDT | 2024-06-07 | 0.16 | 0.04 | 0.87 | 0.00 | - | 8 | 9 | 47.39% |
| MCD240614P00230000 | 2024-05-27 12:05AM EDT | 2024-06-14 | 0.46 | 0.07 | 1.05 | 0.00 | - | - | 15 | 39.58% |
| MCD240621P00230000 | 2024-05-24 12:10PM EDT | 2024-06-21 | 0.27 | 0.11 | 0.40 | +0.04 | +17.39% | 4 | 367 | 26.91% |
| MCD240719P00230000 | 2024-05-24 2:31PM EDT | 2024-07-19 | 0.51 | 0.17 | 0.72 | -0.05 | -8.93% | 1 | 67 | 21.30% |
| MCD240816P00230000 | 2024-05-27 12:05AM EDT | 2024-08-16 | 1.04 | 1.08 | 1.17 | -0.12 | -10.34% | 9 | 24 | 19.62% |
| MCD240920P00230000 | 2024-05-21 12:23PM EDT | 2024-09-20 | 1.18 | 1.71 | 1.83 | 0.00 | - | 15 | 160 | 18.78% |
| MCD241220P00230000 | 2024-05-24 1:58PM EDT | 2024-12-20 | 3.72 | 3.65 | 4.30 | +0.27 | +7.83% | 33 | 38 | 19.26% |
| MCD250117P00230000 | 2024-05-23 12:30PM EDT | 2025-01-17 | 3.80 | 4.05 | 4.25 | 0.00 | - | 4 | 732 | 17.99% |
| MCD250321P00230000 | 2024-05-23 2:30PM EDT | 2025-03-21 | 5.96 | 5.40 | 5.85 | 0.00 | - | 1 | 172 | 18.39% |
| MCD250620P00230000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 7.10 | 6.95 | 7.85 | -0.05 | -0.70% | 12 | 345 | 18.57% |
| MCD260116P00230000 | 2024-05-24 2:00PM EDT | 2026-01-16 | 11.05 | 10.05 | 11.45 | +1.28 | +13.10% | 28 | 65 | 18.34% |
© 2024 Yahoo. All rights reserved.