McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00250000 | 2024-05-24 2:37PM EDT | 2024-05-31 | 8.50 | 6.90 | 9.95 | +0.25 | +3.03% | 26 | 3 | 40.94% |
| MCD240614C00250000 | 2024-05-24 9:47AM EDT | 2024-06-14 | 10.40 | 7.90 | 9.25 | +0.04 | +0.39% | 1 | 1 | 17.02% |
| MCD240621C00250000 | 2024-05-24 9:42AM EDT | 2024-06-21 | 10.47 | 8.55 | 10.10 | +1.47 | +16.33% | 20 | 201 | 18.63% |
| MCD240628C00250000 | 2024-05-24 12:22PM EDT | 2024-06-28 | 10.60 | 9.20 | 10.45 | +0.84 | +8.61% | 1 | 6 | 17.93% |
| MCD240719C00250000 | 2024-05-24 2:11PM EDT | 2024-07-19 | 11.60 | 11.00 | 11.50 | +0.40 | +3.57% | 5 | 227 | 17.12% |
| MCD240816C00250000 | 2024-05-24 11:26AM EDT | 2024-08-16 | 14.68 | 13.60 | 15.65 | -2.21 | -13.08% | 6 | 3 | 23.17% |
| MCD240920C00250000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 15.06 | 15.05 | 15.85 | -0.44 | -2.84% | 4 | 258 | 19.76% |
| MCD241220C00250000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 29.48 | 18.65 | 20.95 | 0.00 | - | 1 | 4 | 21.69% |
| MCD250117C00250000 | 2024-05-24 3:23PM EDT | 2025-01-17 | 20.70 | 20.65 | 21.90 | -0.95 | -4.39% | 8 | 586 | 21.55% |
| MCD250321C00250000 | 2024-05-24 3:58PM EDT | 2025-03-21 | 23.73 | 23.15 | 24.85 | -5.27 | -18.17% | 4 | 6 | 22.42% |
| MCD250620C00250000 | 2024-05-24 2:21PM EDT | 2025-06-20 | 27.00 | 26.35 | 27.40 | -7.45 | -21.63% | 4 | 4 | 22.10% |
| MCD260116C00250000 | 2024-05-24 2:45PM EDT | 2026-01-16 | 33.59 | 32.60 | 34.85 | -0.41 | -1.21% | 5 | 65 | 23.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00250000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.16 | 0.12 | 0.21 | -0.15 | -48.39% | 113 | 118 | 19.43% |
| MCD240607P00250000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 0.78 | 0.51 | 0.88 | -0.20 | -20.41% | 50 | 218 | 19.36% |
| MCD240614P00250000 | 2024-05-24 2:57PM EDT | 2024-06-14 | 1.35 | 0.96 | 1.28 | -0.08 | -5.59% | 70 | 96 | 17.86% |
| MCD240621P00250000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.51 | 1.40 | 1.58 | -0.20 | -11.70% | 61 | 1,840 | 16.74% |
| MCD240628P00250000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 2.00 | 1.74 | 2.14 | -0.05 | -2.44% | 13 | 26 | 17.15% |
| MCD240705P00250000 | 2024-05-24 2:18PM EDT | 2024-07-05 | 2.09 | 1.88 | 2.33 | 0.00 | - | 1 | 0 | 16.25% |
| MCD240719P00250000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 2.72 | 2.61 | 2.73 | -0.18 | -6.21% | 74 | 1,277 | 15.20% |
| MCD240816P00250000 | 2024-05-24 1:38PM EDT | 2024-08-16 | 4.17 | 4.15 | 4.30 | +0.12 | +2.96% | 23 | 17 | 16.00% |
| MCD240920P00250000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 5.65 | 5.45 | 5.70 | 0.00 | - | 50 | 694 | 16.03% |
| MCD241220P00250000 | 2024-05-24 11:54AM EDT | 2024-12-20 | 8.50 | 8.45 | 8.90 | 0.00 | - | 11 | 235 | 16.41% |
| MCD250117P00250000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 9.10 | 8.65 | 9.25 | +0.50 | +5.81% | 15 | 1,072 | 15.85% |
| MCD250321P00250000 | 2024-05-24 2:26PM EDT | 2025-03-21 | 11.02 | 10.70 | 11.25 | +3.70 | +50.55% | 1 | 61 | 16.33% |
| MCD250620P00250000 | 2024-05-24 2:22PM EDT | 2025-06-20 | 12.60 | 12.15 | 14.00 | +0.21 | +1.69% | 2 | 398 | 16.99% |
| MCD260116P00250000 | 2024-05-23 3:05PM EDT | 2026-01-16 | 16.25 | 16.05 | 18.00 | 0.00 | - | 1 | 591 | 16.84% |
© 2024 Yahoo. All rights reserved.