UK markets open in 5 hours 17 minutes
NIKKEI 225
38,671.29 -275.64 (-0.71%) HANG SENG
19,225.26 +4.64 (+0.02%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,423.90 -2.00 (-0.08%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,119.11 -740.67 (-1.33%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00245000 | 2024-05-20 1:44PM EDT | 2024-05-24 | 23.75 | 19.10 | 22.85 | +0.17 | +0.72% | 1 | 40 | 94.41% |
| MCD240621C00245000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 27.67 | 19.50 | 23.00 | 0.00 | - | 1 | 120 | 30.15% |
| MCD240719C00245000 | 2024-05-21 11:50AM EDT | 2024-07-19 | 23.30 | 21.00 | 23.40 | -0.86 | -3.56% | 3 | 58 | 23.32% |
| MCD240920C00245000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 32.70 | 25.05 | 26.35 | 0.00 | - | 1 | 13 | 22.78% |
| MCD241220C00245000 | 2024-05-03 11:08AM EDT | 2024-12-20 | 31.00 | 28.80 | 30.75 | -2.60 | -7.74% | 1 | 2 | 23.76% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 39.43 | 29.85 | 30.80 | 0.00 | - | 1 | 22 | 22.40% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 2025-03-21 | 37.00 | 39.35 | 40.70 | 0.00 | - | 1 | 2 | 31.38% |
| MCD250620C00245000 | 2024-05-14 11:21AM EDT | 2025-06-20 | 39.80 | 35.20 | 36.70 | 0.00 | - | 1 | 4 | 23.53% |
| MCD260116C00245000 | 2024-05-21 12:19PM EDT | 2026-01-16 | 42.70 | 41.30 | 42.70 | -3.30 | -7.17% | 1 | 20 | 23.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00245000 | 2024-05-20 2:50PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.16 | 0.00 | - | 42 | 76 | 49.81% |
| MCD240531P00245000 | 2024-05-14 2:03PM EDT | 2024-05-31 | 0.18 | 0.06 | 1.36 | 0.00 | - | 2 | 20 | 45.53% |
| MCD240607P00245000 | 2024-05-21 1:39PM EDT | 2024-06-07 | 0.22 | 0.11 | 0.32 | -0.11 | -33.33% | 1 | 6 | 23.95% |
| MCD240614P00245000 | 2024-05-21 12:17PM EDT | 2024-06-14 | 0.28 | 0.00 | 1.63 | +0.06 | +27.27% | 2 | 8 | 31.20% |
| MCD240621P00245000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.49 | +0.04 | +10.53% | 8 | 706 | 19.52% |
| MCD240628P00245000 | 2024-05-20 1:36PM EDT | 2024-06-28 | 0.46 | 0.41 | 1.07 | 0.00 | - | 2 | 3 | 21.69% |
| MCD240719P00245000 | 2024-05-21 3:21PM EDT | 2024-07-19 | 0.92 | 0.81 | 0.94 | +0.09 | +10.84% | 33 | 480 | 16.77% |
| MCD240920P00245000 | 2024-05-20 2:29PM EDT | 2024-09-20 | 2.48 | 2.53 | 2.79 | 0.00 | - | 5 | 201 | 16.86% |
| MCD241220P00245000 | 2024-05-21 10:48AM EDT | 2024-12-20 | 5.00 | 5.10 | 5.35 | +0.54 | +12.11% | 4 | 220 | 17.05% |
| MCD250117P00245000 | 2024-05-21 2:09PM EDT | 2025-01-17 | 5.55 | 5.60 | 5.85 | +1.30 | +30.59% | 11 | 441 | 16.76% |
| MCD250321P00245000 | 2024-05-20 9:54AM EDT | 2025-03-21 | 7.15 | 7.10 | 7.80 | +0.97 | +15.70% | 2 | 212 | 17.38% |
| MCD250620P00245000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 8.20 | 8.90 | 9.40 | 0.00 | - | 12 | 61 | 16.96% |
| MCD260116P00245000 | 2024-05-10 2:41PM EDT | 2026-01-16 | 11.20 | 12.45 | 13.25 | 0.00 | - | 1 | 16 | 16.93% |
© 2024 Yahoo. All rights reserved.