McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00280000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 120 | 3,219 | 22.27% |
| MCD240524C00280000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.24 | -0.30 | -62.50% | 210 | 511 | 13.94% |
| MCD240531C00280000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.51 | 0.51 | 0.64 | -0.49 | -49.00% | 162 | 269 | 13.65% |
| MCD240607C00280000 | 2024-05-17 2:45PM EDT | 2024-06-07 | 0.75 | 0.66 | 1.32 | -0.60 | -44.44% | 15 | 100 | 14.92% |
| MCD240614C00280000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 1.08 | 1.09 | 1.30 | -0.67 | -38.29% | 427 | 286 | 12.91% |
| MCD240621C00280000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.55 | 1.52 | 1.62 | -0.46 | -22.89% | 510 | 2,500 | 12.79% |
| MCD240628C00280000 | 2024-05-17 2:16PM EDT | 2024-06-28 | 1.85 | 1.73 | 2.24 | -0.90 | -32.73% | 139 | 13 | 13.70% |
| MCD240719C00280000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 3.11 | 3.10 | 3.30 | -0.79 | -20.26% | 141 | 1,068 | 13.87% |
| MCD240920C00280000 | 2024-05-17 1:47PM EDT | 2024-09-20 | 7.10 | 7.00 | 7.25 | -1.20 | -14.46% | 20 | 408 | 16.36% |
| MCD241220C00280000 | 2024-05-16 3:11PM EDT | 2024-12-20 | 13.30 | 11.65 | 12.05 | 0.00 | - | 6 | 61 | 18.29% |
| MCD250117C00280000 | 2024-05-16 9:35AM EDT | 2025-01-17 | 14.20 | 12.10 | 14.00 | 0.00 | - | 5 | 2,041 | 19.41% |
| MCD250321C00280000 | 2024-05-15 10:47AM EDT | 2025-03-21 | 16.43 | 15.50 | 17.05 | 0.00 | - | 1 | 153 | 20.38% |
| MCD250620C00280000 | 2024-05-14 1:12PM EDT | 2025-06-20 | 18.10 | 17.90 | 20.40 | 0.00 | - | 2 | 456 | 20.85% |
| MCD260116C00280000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 25.64 | 25.65 | 27.45 | -1.76 | -6.42% | 1 | 461 | 21.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00280000 | 2024-05-17 1:03PM EDT | 2024-05-17 | 8.70 | 6.85 | 8.95 | +3.17 | +57.32% | 6 | 207 | 70.22% |
| MCD240524P00280000 | 2024-05-17 10:23AM EDT | 2024-05-24 | 7.47 | 7.10 | 8.75 | +0.99 | +15.28% | 3 | 50 | 23.17% |
| MCD240531P00280000 | 2024-05-14 12:50PM EDT | 2024-05-31 | 11.15 | 6.70 | 9.10 | 0.00 | - | 1 | 57 | 19.02% |
| MCD240607P00280000 | 2024-05-17 10:23AM EDT | 2024-06-07 | 9.11 | 8.40 | 9.70 | -4.28 | -31.96% | 1 | 191 | 18.46% |
| MCD240614P00280000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 9.60 | 9.15 | 10.10 | +0.20 | +2.13% | 274 | 22 | 17.61% |
| MCD240621P00280000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 10.13 | 9.55 | 9.95 | +1.38 | +15.77% | 61 | 725 | 15.30% |
| MCD240628P00280000 | 2024-05-15 12:51PM EDT | 2024-06-28 | 9.00 | 9.50 | 10.75 | 0.00 | - | 5 | 15 | 16.43% |
| MCD240719P00280000 | 2024-05-17 10:11AM EDT | 2024-07-19 | 9.95 | 10.20 | 10.65 | -0.95 | -8.72% | 1 | 691 | 13.23% |
| MCD240920P00280000 | 2024-05-13 3:43PM EDT | 2024-09-20 | 13.64 | 12.10 | 14.05 | 0.00 | - | 6 | 331 | 15.05% |
| MCD241220P00280000 | 2024-05-17 10:52AM EDT | 2024-12-20 | 15.60 | 15.00 | 16.20 | +0.80 | +5.41% | 4 | 32 | 14.12% |
| MCD250117P00280000 | 2024-05-10 1:44PM EDT | 2025-01-17 | 16.25 | 15.25 | 16.45 | 0.00 | - | 54 | 1,912 | 13.58% |
| MCD250321P00280000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 19.58 | 16.95 | 18.35 | 0.00 | - | 18 | 58 | 14.05% |
| MCD250620P00280000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 22.97 | 18.60 | 20.20 | 0.00 | - | 2 | 48 | 13.99% |
| MCD260116P00280000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 24.00 | 23.25 | 24.25 | 0.00 | - | 3 | 74 | 14.23% |
© 2024 Yahoo. All rights reserved.