McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:255.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00255000 | 2024-04-22 3:50PM EDT | 2024-04-26 | 20.55 | 17.90 | 20.90 | 0.00 | - | 6 | 105 | 79.69% |
| MCD240503C00255000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 17.80 | 18.40 | 21.30 | 0.00 | - | 21 | 25 | 37.55% |
| MCD240510C00255000 | 2024-04-22 9:38AM EDT | 2024-05-10 | 19.20 | 18.90 | 21.70 | 0.00 | - | 1 | 1 | 31.79% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 2024-05-17 | 21.88 | 19.20 | 22.10 | 0.00 | - | 1 | 63 | 29.24% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 21.85 | 20.30 | 22.95 | 0.00 | - | 1 | 2 | 30.16% |
| MCD240621C00255000 | 2024-04-26 10:29AM EDT | 2024-06-21 | 21.71 | 21.85 | 22.75 | +1.16 | +5.64% | 2 | 76 | 20.77% |
| MCD240719C00255000 | 2024-04-23 11:30AM EDT | 2024-07-19 | 24.65 | 23.75 | 24.10 | 0.00 | - | 1 | 172 | 20.84% |
| MCD240920C00255000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 25.50 | 26.25 | 27.45 | 0.00 | - | 1 | 33 | 21.98% |
| MCD250117C00255000 | 2024-04-22 11:10AM EDT | 2025-01-17 | 32.34 | 32.20 | 32.70 | 0.00 | - | 1 | 148 | 22.87% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 2025-03-21 | 35.31 | 34.20 | 36.25 | 0.00 | - | 18 | 18 | 24.37% |
| MCD260116C00255000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 46.70 | 43.95 | 45.00 | 0.00 | - | 1 | 46 | 24.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00255000 | 2024-04-26 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 386 | 53.13% |
| MCD240503P00255000 | 2024-04-26 11:30AM EDT | 2024-05-03 | 0.24 | 0.17 | 0.27 | +0.05 | +26.32% | 33 | 325 | 32.32% |
| MCD240510P00255000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 0.38 | 0.29 | 0.45 | 0.00 | - | 1 | 35 | 26.37% |
| MCD240517P00255000 | 2024-04-26 12:03PM EDT | 2024-05-17 | 0.52 | 0.51 | 0.55 | -0.07 | -11.86% | 30 | 732 | 22.85% |
| MCD240524P00255000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.94 | 0.61 | 0.75 | +0.28 | +42.42% | 22 | 62 | 21.55% |
| MCD240531P00255000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 0.92 | 0.80 | 0.90 | +0.06 | +6.98% | 2 | 27 | 20.34% |
| MCD240621P00255000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 1.74 | 1.40 | 1.66 | +0.15 | +9.43% | 15 | 1,226 | 19.54% |
| MCD240719P00255000 | 2024-04-25 12:10PM EDT | 2024-07-19 | 2.01 | 2.27 | 2.38 | 0.00 | - | 89 | 268 | 18.22% |
| MCD240920P00255000 | 2024-04-26 11:22AM EDT | 2024-09-20 | 4.65 | 4.25 | 4.40 | +0.36 | +8.39% | 6 | 304 | 17.88% |
| MCD250117P00255000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 7.45 | 7.25 | 7.50 | 0.00 | - | 18 | 621 | 17.43% |
| MCD250321P00255000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 8.15 | 8.75 | 9.20 | 0.00 | - | 1 | 69 | 17.60% |
| MCD250620P00255000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 12.40 | 10.50 | 10.90 | 0.00 | - | 48 | 70 | 17.24% |
| MCD260116P00255000 | 2024-04-10 10:39AM EDT | 2026-01-16 | 16.12 | 13.15 | 14.40 | 0.00 | - | 1 | 16 | 16.81% |
© 2024 Yahoo. All rights reserved.