McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00290000 | 2024-05-20 11:37AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 533 | 3,032 | 12.50% |
| MCD240531C00290000 | 2024-05-20 2:29PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 12.50% |
| MCD240607C00290000 | 2024-05-20 11:03AM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| MCD240614C00290000 | 2024-05-20 9:42AM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 6.25% |
| MCD240621C00290000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 57 | 2,767 | 6.25% |
| MCD240628C00290000 | 2024-05-20 1:57PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 6.25% |
| MCD240719C00290000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 332 | 992 | 3.13% |
| MCD240920C00290000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 40 | 448 | 3.13% |
| MCD241220C00290000 | 2024-05-20 3:02PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 654 | 3.13% |
| MCD250117C00290000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 6.86 | 0.00 | 0.00 | 0.00 | - | 37 | 1,688 | 1.56% |
| MCD250321C00290000 | 2024-05-08 10:43AM EDT | 2025-03-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 1.56% |
| MCD250620C00290000 | 2024-05-17 9:47AM EDT | 2025-06-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| MCD260116C00290000 | 2024-05-17 9:44AM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 2024-06-14 | 20.56 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MCD240621P00290000 | 2024-05-17 11:16AM EDT | 2024-06-21 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 0.00% |
| MCD240719P00290000 | 2024-05-20 12:33PM EDT | 2024-07-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| MCD240920P00290000 | 2024-05-20 3:05PM EDT | 2024-09-20 | 24.02 | 0.00 | 0.00 | 0.00 | - | 77 | 375 | 0.00% |
| MCD250117P00290000 | 2024-05-20 1:53PM EDT | 2025-01-17 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 922 | 0.00% |
| MCD250321P00290000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 23.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.58 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
© 2024 Yahoo. All rights reserved.