McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MCD240621C00305000 | 2024-05-23 3:44PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.26 | 0.00 | - | 21 | 727 | 32.67% |
| MCD240719C00305000 | 2024-05-23 1:35PM EDT | 2024-07-19 | 0.27 | 0.04 | 0.61 | 0.00 | - | 10 | 374 | 26.51% |
| MCD240816C00305000 | 2024-05-24 11:44AM EDT | 2024-08-16 | 0.33 | 0.20 | 0.97 | -0.01 | -2.94% | 1 | 6 | 23.79% |
| MCD240920C00305000 | 2024-05-24 3:23PM EDT | 2024-09-20 | 0.41 | 0.19 | 0.89 | -0.04 | -8.89% | 2 | 666 | 19.53% |
| MCD241220C00305000 | 2024-05-23 3:57PM EDT | 2024-12-20 | 1.60 | 1.24 | 1.69 | 0.00 | - | 2 | 31 | 17.15% |
| MCD250117C00305000 | 2024-05-24 3:06PM EDT | 2025-01-17 | 1.77 | 1.75 | 2.28 | -0.42 | -19.18% | 52 | 497 | 17.51% |
| MCD250321C00305000 | 2024-05-21 10:26AM EDT | 2025-03-21 | 5.00 | 2.81 | 3.25 | 0.00 | - | 5 | 36 | 17.35% |
| MCD250620C00305000 | 2024-05-23 3:38PM EDT | 2025-06-20 | 5.20 | 4.55 | 5.25 | 0.00 | - | 3 | 48 | 17.98% |
| MCD260116C00305000 | 2024-05-23 3:13PM EDT | 2026-01-16 | 10.34 | 9.50 | 10.40 | 0.00 | - | 71 | 159 | 19.37% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00305000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 29.93 | 45.25 | 49.05 | 0.00 | - | - | 0 | 74.51% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 32.38 | 46.75 | 50.45 | 0.00 | - | 1 | 1 | 71.66% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 36.65 | 30.10 | 33.70 | 0.00 | - | 120 | 1 | 0.00% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 2024-07-19 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240920P00305000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 34.65 | 46.75 | 50.50 | 0.00 | - | 2 | 17 | 28.75% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 33.08 | 46.75 | 50.10 | 0.00 | - | 1 | 158 | 19.50% |
| MCD250321P00305000 | 2024-05-24 11:22AM EDT | 2025-03-21 | 47.50 | 46.60 | 50.60 | 0.00 | - | 19 | 0 | 18.18% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 2026-01-16 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.