McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 55.03 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MCD240920C00220000 | 2024-04-08 1:00PM EDT | 2024-09-20 | 51.60 | 49.55 | 53.30 | 0.00 | - | 1 | 3 | 37.98% |
| MCD241220C00220000 | 2024-05-10 10:26AM EDT | 2024-12-20 | 54.90 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| MCD250117C00220000 | 2024-05-15 11:07AM EDT | 2025-01-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 2025-03-21 | 56.00 | 59.00 | 62.75 | 0.00 | - | - | 2 | 37.97% |
| MCD250620C00220000 | 2024-03-27 10:17AM EDT | 2025-06-20 | 70.80 | 63.50 | 64.35 | 0.00 | - | 5 | 8 | 35.20% |
| MCD260116C00220000 | 2024-05-13 1:04PM EDT | 2026-01-16 | 67.07 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00220000 | 2024-05-17 9:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 50.00% |
| MCD240531P00220000 | 2024-05-15 2:42PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 41 | 25.00% |
| MCD240607P00220000 | 2024-05-10 1:14PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCD240614P00220000 | 2024-05-17 10:15AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MCD240621P00220000 | 2024-05-20 9:36AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 817 | 12.50% |
| MCD240719P00220000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 12.50% |
| MCD240920P00220000 | 2024-05-20 2:02PM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| MCD241220P00220000 | 2024-05-20 3:47PM EDT | 2024-12-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 6.25% |
| MCD250117P00220000 | 2024-05-15 3:02PM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 458 | 6.25% |
| MCD250321P00220000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| MCD250620P00220000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 3.13% |
| MCD260116P00220000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
© 2024 Yahoo. All rights reserved.