McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00285000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.09 | -0.09 | -50.00% | 77 | 348 | 17.82% |
| MCD240531C00285000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 0.16 | 0.17 | 0.32 | -0.16 | -50.00% | 4 | 323 | 16.38% |
| MCD240607C00285000 | 2024-05-17 2:45PM EDT | 2024-06-07 | 0.33 | 0.28 | 0.36 | -0.20 | -37.74% | 2 | 120 | 13.77% |
| MCD240614C00285000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 0.42 | 0.47 | 0.76 | -0.41 | -49.40% | 4 | 37 | 14.70% |
| MCD240621C00285000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.74 | 0.70 | 0.81 | -0.25 | -25.25% | 204 | 2,410 | 13.42% |
| MCD240628C00285000 | 2024-05-17 10:48AM EDT | 2024-06-28 | 1.17 | 0.81 | 1.36 | -0.38 | -24.52% | 4 | 40 | 14.64% |
| MCD240719C00285000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 1.85 | 1.80 | 2.12 | -0.53 | -22.27% | 38 | 937 | 14.28% |
| MCD240920C00285000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 5.10 | 5.10 | 5.80 | -0.79 | -13.41% | 44 | 504 | 16.81% |
| MCD241220C00285000 | 2024-05-15 12:17PM EDT | 2024-12-20 | 10.30 | 9.05 | 10.10 | 0.00 | - | 1 | 59 | 18.21% |
| MCD250117C00285000 | 2024-05-16 3:16PM EDT | 2025-01-17 | 11.91 | 10.60 | 10.95 | 0.00 | - | 2 | 617 | 18.12% |
| MCD250321C00285000 | 2024-05-15 3:13PM EDT | 2025-03-21 | 14.72 | 12.55 | 14.20 | 0.00 | - | 1 | 35 | 19.48% |
| MCD250620C00285000 | 2024-05-13 2:34PM EDT | 2025-06-20 | 17.40 | 16.45 | 18.00 | 0.00 | - | 9 | 72 | 20.49% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 29.15 | 23.25 | 24.50 | 0.00 | - | 3 | 55 | 21.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00285000 | 2024-05-17 9:45AM EDT | 2024-05-24 | 12.35 | 11.70 | 14.75 | +3.05 | +32.80% | 4 | 0 | 42.94% |
| MCD240531P00285000 | 2024-05-10 9:59AM EDT | 2024-05-31 | 15.30 | 12.20 | 14.50 | 0.00 | - | 1 | 2 | 28.81% |
| MCD240607P00285000 | 2024-05-10 1:52PM EDT | 2024-06-07 | 13.30 | 13.15 | 15.95 | 0.00 | - | 6 | 6 | 30.50% |
| MCD240614P00285000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 17.55 | 12.80 | 16.10 | 0.00 | - | 1 | 1 | 27.00% |
| MCD240621P00285000 | 2024-05-15 12:06PM EDT | 2024-06-21 | 13.45 | 13.65 | 15.50 | 0.00 | - | 4 | 1,032 | 22.02% |
| MCD240628P00285000 | 2024-05-09 1:00PM EDT | 2024-06-28 | 18.52 | 13.05 | 14.85 | 0.00 | - | 1 | 1 | 17.90% |
| MCD240719P00285000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 14.25 | 13.45 | 14.70 | +0.95 | +7.14% | 2 | 409 | 14.18% |
| MCD240920P00285000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 17.06 | 15.05 | 16.95 | +1.12 | +7.03% | 5 | 464 | 14.27% |
| MCD241220P00285000 | 2024-05-13 3:36PM EDT | 2024-12-20 | 19.00 | 17.30 | 19.80 | 0.00 | - | 1 | 1 | 14.59% |
| MCD250117P00285000 | 2024-05-15 1:26PM EDT | 2025-01-17 | 17.90 | 18.55 | 19.25 | 0.00 | - | 1 | 571 | 13.08% |
| MCD250321P00285000 | 2024-05-15 11:24AM EDT | 2025-03-21 | 19.90 | 18.10 | 22.70 | 0.00 | - | 50 | 52 | 15.29% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 21.41 | 21.95 | 24.85 | 0.00 | - | 1 | 31 | 15.38% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 27.07 | 25.50 | 26.40 | 0.00 | - | 2 | 79 | 13.58% |
© 2024 Yahoo. All rights reserved.