McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00305000 | 2024-05-15 12:51PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.49 | 0.00 | - | 6 | 126 | 51.42% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.16 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 29.83% |
| MCD240621C00305000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.12 | -0.01 | -7.69% | 20 | 742 | 17.87% |
| MCD240719C00305000 | 2024-05-17 12:13PM EDT | 2024-07-19 | 0.28 | 0.11 | 0.61 | -0.05 | -15.15% | 2 | 374 | 17.97% |
| MCD240920C00305000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 1.20 | 1.20 | 1.30 | -0.28 | -18.92% | 6 | 687 | 15.34% |
| MCD241220C00305000 | 2024-05-17 11:18AM EDT | 2024-12-20 | 3.80 | 3.50 | 3.80 | -0.36 | -8.65% | 8 | 21 | 16.57% |
| MCD250117C00305000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 4.55 | 4.25 | 4.50 | -0.55 | -10.78% | 1 | 496 | 16.67% |
| MCD250321C00305000 | 2024-05-15 12:01PM EDT | 2025-03-21 | 6.95 | 6.15 | 7.30 | 0.00 | - | 1 | 31 | 18.37% |
| MCD250620C00305000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 9.75 | 8.10 | 10.20 | 0.00 | - | 3 | 46 | 19.07% |
| MCD260116C00305000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 16.00 | 15.00 | 15.85 | 0.00 | - | 10 | 159 | 19.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 2024-05-24 | 29.40 | 31.15 | 34.75 | 0.00 | - | 1 | 0 | 75.38% |
| MCD240531P00305000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 29.93 | 31.60 | 34.60 | 0.00 | - | - | 0 | 52.09% |
| MCD240607P00305000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 32.38 | 30.45 | 33.90 | 0.00 | - | 1 | 1 | 37.43% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 36.65 | 30.10 | 33.70 | 0.00 | - | 120 | 1 | 27.71% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 2024-07-19 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 29.30% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 2024-09-20 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 27.02% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 33.08 | 32.85 | 36.20 | 0.00 | - | 1 | 158 | 15.28% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 2026-01-16 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 9 | 12.92% |
© 2024 Yahoo. All rights reserved.