McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00245000 | 2024-03-27 12:16PM EDT | 2024-04-19 | 35.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240517C00245000 | 2024-04-16 3:36PM EDT | 2024-05-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240524C00245000 | 2024-04-08 10:47AM EDT | 2024-05-24 | 24.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621C00245000 | 2023-12-12 4:25PM EDT | 2024-06-21 | 52.60 | 52.00 | 54.40 | 0.00 | - | 2 | 119 | 91.71% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 2024-07-19 | 26.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 2024-09-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00245000 | 2024-04-16 1:30PM EDT | 2025-01-17 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 2025-03-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 2025-06-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116C00245000 | 2024-04-10 10:14AM EDT | 2026-01-16 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00245000 | 2024-04-16 10:03AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD240426P00245000 | 2024-04-17 3:52PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCD240503P00245000 | 2024-04-16 10:45AM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MCD240510P00245000 | 2024-04-15 12:28PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240517P00245000 | 2024-04-17 3:00PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MCD240524P00245000 | 2024-04-16 12:30PM EDT | 2024-05-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240531P00245000 | 2024-04-17 3:36PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240621P00245000 | 2024-04-17 3:14PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD240719P00245000 | 2024-04-17 3:18PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MCD240920P00245000 | 2024-04-17 3:53PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD250117P00245000 | 2024-04-17 3:01PM EDT | 2025-01-17 | 6.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MCD250321P00245000 | 2024-04-16 2:41PM EDT | 2025-03-21 | 9.12 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| MCD250620P00245000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MCD260116P00245000 | 2024-04-16 10:09AM EDT | 2026-01-16 | 13.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.