McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00240000 | 2024-05-21 10:19AM EDT | 2024-06-21 | 27.70 | 17.70 | 20.10 | 0.00 | - | 4 | 151 | 30.12% |
| MCD240719C00240000 | 2024-05-24 2:12PM EDT | 2024-07-19 | 19.97 | 19.20 | 20.40 | -25.48 | -56.06% | 1 | 21 | 22.05% |
| MCD240816C00240000 | 2024-05-23 2:10PM EDT | 2024-08-16 | 22.64 | 21.25 | 22.55 | 0.00 | - | - | 2 | 23.91% |
| MCD240920C00240000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 24.20 | 22.15 | 23.75 | 0.00 | - | 1 | 15 | 22.58% |
| MCD241220C00240000 | 2024-05-23 9:51AM EDT | 2024-12-20 | 30.77 | 26.55 | 27.70 | 0.00 | - | - | 1 | 22.88% |
| MCD250117C00240000 | 2024-05-24 2:32PM EDT | 2025-01-17 | 28.00 | 27.45 | 28.60 | -1.90 | -6.35% | 1 | 84 | 22.71% |
| MCD250321C00240000 | 2024-05-22 10:02AM EDT | 2025-03-21 | 36.15 | 30.05 | 32.70 | 0.00 | - | 1 | 11 | 25.06% |
| MCD250620C00240000 | 2024-04-30 12:21PM EDT | 2025-06-20 | 48.10 | 32.65 | 34.45 | 0.00 | - | 1 | 9 | 23.74% |
| MCD260116C00240000 | 2024-05-24 1:57PM EDT | 2026-01-16 | 40.03 | 38.75 | 40.15 | -1.52 | -3.66% | 1 | 126 | 23.82% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00240000 | 2024-05-24 12:39PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 1 | 72 | 30.66% |
| MCD240607P00240000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 0.20 | 0.02 | 0.21 | -0.02 | -9.09% | 6 | 35 | 23.98% |
| MCD240614P00240000 | 2024-05-23 3:35PM EDT | 2024-06-14 | 0.38 | 0.28 | 0.37 | 0.00 | - | 20 | 20 | 21.49% |
| MCD240621P00240000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.46 | 0.22 | 0.48 | -0.07 | -13.21% | 485 | 1,039 | 19.53% |
| MCD240628P00240000 | 2024-05-24 10:45AM EDT | 2024-06-28 | 0.67 | 0.56 | 0.70 | -0.03 | -4.29% | 11 | 19 | 19.12% |
| MCD240705P00240000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 0.93 | 0.54 | 1.16 | +0.25 | +36.76% | 44 | 0 | 20.15% |
| MCD240719P00240000 | 2024-05-24 3:36PM EDT | 2024-07-19 | 1.07 | 0.93 | 1.11 | -0.14 | -11.57% | 28 | 278 | 17.10% |
| MCD240816P00240000 | 2024-05-24 1:03PM EDT | 2024-08-16 | 2.05 | 2.08 | 2.27 | -0.15 | -6.82% | 9 | 24 | 17.84% |
| MCD240920P00240000 | 2024-05-24 3:32PM EDT | 2024-09-20 | 3.15 | 2.81 | 3.20 | -0.05 | -1.56% | 41 | 714 | 17.22% |
| MCD241220P00240000 | 2024-05-24 1:41PM EDT | 2024-12-20 | 5.80 | 5.55 | 6.05 | -0.09 | -1.53% | 9 | 67 | 17.59% |
| MCD250117P00240000 | 2024-05-24 10:20AM EDT | 2025-01-17 | 6.10 | 6.10 | 6.25 | +0.25 | +4.27% | 45 | 2,113 | 16.80% |
| MCD250321P00240000 | 2024-05-23 3:37PM EDT | 2025-03-21 | 7.60 | 7.65 | 8.40 | 0.00 | - | 260 | 664 | 17.64% |
| MCD250620P00240000 | 2024-05-23 12:05PM EDT | 2025-06-20 | 8.90 | 8.80 | 9.95 | 0.00 | - | 2 | 879 | 17.12% |
| MCD260116P00240000 | 2024-05-23 1:55PM EDT | 2026-01-16 | 13.10 | 12.75 | 13.90 | 0.00 | - | 1 | 69 | 17.14% |
© 2024 Yahoo. All rights reserved.