UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.70 -12.80 (-0.52%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,821.21 +15.77 (+0.03%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00265000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 2.11 | 2.12 | 2.38 | -1.79 | -45.90% | 96 | 49 | 17.26% |
| MCD240531C00265000 | 2024-05-21 3:41PM EDT | 2024-05-31 | 3.10 | 3.10 | 3.30 | -1.35 | -30.34% | 54 | 13 | 15.47% |
| MCD240607C00265000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 3.45 | 3.35 | 4.20 | -1.45 | -29.59% | 19 | 22 | 15.94% |
| MCD240614C00265000 | 2024-05-21 3:51PM EDT | 2024-06-14 | 3.85 | 3.90 | 4.30 | -1.55 | -28.70% | 48 | 21 | 13.89% |
| MCD240621C00265000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 4.40 | 4.45 | 4.70 | -1.30 | -22.81% | 95 | 472 | 13.56% |
| MCD240628C00265000 | 2024-05-21 2:22PM EDT | 2024-06-28 | 5.50 | 4.90 | 5.45 | -1.00 | -15.38% | 3 | 5 | 14.45% |
| MCD240719C00265000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 6.78 | 6.75 | 6.95 | -1.15 | -14.50% | 64 | 1,097 | 15.15% |
| MCD240920C00265000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 10.95 | 11.00 | 11.30 | -1.55 | -12.40% | 31 | 82 | 17.67% |
| MCD241220C00265000 | 2024-05-20 3:48PM EDT | 2024-12-20 | 17.00 | 15.65 | 16.70 | 0.00 | - | 3 | 22 | 20.07% |
| MCD250117C00265000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 18.71 | 16.75 | 18.35 | +0.46 | +2.52% | 2 | 315 | 20.79% |
| MCD250321C00265000 | 2024-05-21 3:39PM EDT | 2025-03-21 | 19.85 | 19.75 | 21.35 | -6.87 | -25.62% | 7 | 17 | 21.63% |
| MCD250620C00265000 | 2024-05-21 3:21PM EDT | 2025-06-20 | 23.60 | 22.85 | 24.40 | -2.88 | -10.88% | 11 | 54 | 21.76% |
| MCD260116C00265000 | 2024-05-21 2:14PM EDT | 2026-01-16 | 30.50 | 29.25 | 30.50 | -0.55 | -1.77% | 2 | 23 | 22.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00265000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 1.09 | 0.96 | 1.15 | +0.42 | +63.64% | 345 | 914 | 13.94% |
| MCD240531P00265000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 1.86 | 1.77 | 1.89 | +0.44 | +30.34% | 149 | 181 | 12.51% |
| MCD240607P00265000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 3.20 | 3.05 | 3.30 | +0.62 | +24.12% | 297 | 252 | 15.82% |
| MCD240614P00265000 | 2024-05-21 3:52PM EDT | 2024-06-14 | 3.84 | 2.92 | 3.90 | +0.74 | +23.87% | 19 | 78 | 15.60% |
| MCD240621P00265000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.15 | +0.65 | +19.70% | 525 | 2,483 | 14.59% |
| MCD240628P00265000 | 2024-05-21 3:48PM EDT | 2024-06-28 | 4.55 | 3.65 | 4.80 | +0.85 | +22.97% | 14 | 23 | 15.09% |
| MCD240719P00265000 | 2024-05-21 3:42PM EDT | 2024-07-19 | 5.30 | 5.10 | 5.30 | +0.62 | +13.25% | 152 | 1,422 | 13.34% |
| MCD240816P00265000 | 2024-05-21 2:11PM EDT | 2024-08-16 | 6.65 | 6.80 | 7.05 | +0.35 | +5.56% | 15 | 106 | 14.39% |
| MCD240920P00265000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 8.34 | 8.20 | 8.45 | +0.74 | +9.74% | 113 | 2,246 | 14.45% |
| MCD241220P00265000 | 2024-05-21 12:41PM EDT | 2024-12-20 | 11.20 | 11.25 | 11.70 | +0.42 | +3.90% | 9 | 108 | 14.98% |
| MCD250117P00265000 | 2024-05-21 2:51PM EDT | 2025-01-17 | 11.90 | 10.85 | 12.25 | +1.67 | +16.32% | 86 | 803 | 14.73% |
| MCD250321P00265000 | 2024-05-16 2:45PM EDT | 2025-03-21 | 10.70 | 13.55 | 14.25 | 0.00 | - | 1 | 215 | 15.19% |
| MCD250620P00265000 | 2024-05-21 11:29AM EDT | 2025-06-20 | 15.40 | 14.50 | 16.30 | +0.29 | +1.92% | 4 | 169 | 15.20% |
| MCD260116P00265000 | 2024-05-20 9:56AM EDT | 2026-01-16 | 19.09 | 19.35 | 21.00 | +1.46 | +8.28% | 4 | 58 | 15.75% |
© 2024 Yahoo. All rights reserved.