McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00260000 | 2024-04-25 12:24PM EDT | 2024-04-26 | 15.45 | 14.45 | 16.45 | -2.55 | -14.17% | 1 | 15 | 96.73% |
| MCD240503C00260000 | 2024-04-22 10:59AM EDT | 2024-05-03 | 15.30 | 15.30 | 17.70 | 0.00 | - | 1 | 6 | 46.97% |
| MCD240510C00260000 | 2024-04-23 12:55PM EDT | 2024-05-10 | 16.60 | 16.25 | 17.40 | 0.00 | - | 1 | 5 | 32.29% |
| MCD240517C00260000 | 2024-04-24 12:55PM EDT | 2024-05-17 | 17.25 | 17.45 | 17.75 | 0.00 | - | 1 | 118 | 28.59% |
| MCD240524C00260000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 15.85 | 17.70 | 18.40 | 0.00 | - | 5 | 8 | 27.84% |
| MCD240531C00260000 | 2024-04-22 2:27PM EDT | 2024-05-31 | 19.29 | 18.30 | 18.95 | 0.00 | - | 1 | 0 | 27.10% |
| MCD240621C00260000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 17.45 | 18.85 | 19.35 | -1.69 | -8.83% | 1 | 178 | 22.72% |
| MCD240719C00260000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 19.90 | 20.35 | 20.70 | 0.00 | - | 2 | 141 | 21.74% |
| MCD240920C00260000 | 2024-04-25 1:05PM EDT | 2024-09-20 | 26.15 | 23.90 | 24.35 | 0.00 | - | 1 | 40 | 22.50% |
| MCD250117C00260000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 30.30 | 29.30 | 30.50 | 0.00 | - | 1 | 403 | 23.91% |
| MCD250321C00260000 | 2024-04-16 10:35AM EDT | 2025-03-21 | 26.40 | 32.05 | 32.70 | 0.00 | - | 4 | 10 | 23.76% |
| MCD250620C00260000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 29.97 | 35.15 | 36.20 | 0.00 | - | 1 | 6 | 24.20% |
| MCD260116C00260000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 40.50 | 41.10 | 42.50 | -3.55 | -8.06% | 3 | 449 | 24.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00260000 | 2024-04-26 12:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.08 | 0.00 | - | 24 | 491 | 51.56% |
| MCD240503P00260000 | 2024-04-26 12:04PM EDT | 2024-05-03 | 0.42 | 0.35 | 0.44 | +0.07 | +20.00% | 218 | 675 | 28.66% |
| MCD240510P00260000 | 2024-04-25 2:20PM EDT | 2024-05-10 | 0.51 | 0.52 | 0.70 | 0.00 | - | 4 | 71 | 23.68% |
| MCD240517P00260000 | 2024-04-26 12:12PM EDT | 2024-05-17 | 0.88 | 0.80 | 0.92 | -0.07 | -7.37% | 42 | 904 | 21.22% |
| MCD240524P00260000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 1.07 | 1.03 | 1.10 | +0.05 | +4.90% | 24 | 44 | 19.56% |
| MCD240531P00260000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 1.41 | 1.17 | 1.27 | +0.25 | +21.55% | 9 | 36 | 18.42% |
| MCD240621P00260000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 2.42 | 2.16 | 2.26 | +0.15 | +6.61% | 9 | 2,171 | 18.17% |
| MCD240719P00260000 | 2024-04-26 10:34AM EDT | 2024-07-19 | 3.40 | 2.93 | 3.05 | +0.25 | +7.94% | 2 | 873 | 16.93% |
| MCD240920P00260000 | 2024-04-26 10:33AM EDT | 2024-09-20 | 5.75 | 5.15 | 5.35 | +0.45 | +8.49% | 1 | 355 | 16.94% |
| MCD250117P00260000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 9.90 | 8.35 | 8.65 | +1.30 | +15.12% | 6 | 900 | 16.66% |
| MCD250321P00260000 | 2024-04-24 1:32PM EDT | 2025-03-21 | 10.10 | 9.85 | 11.10 | 0.00 | - | 24 | 60 | 17.59% |
| MCD250620P00260000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 13.95 | 11.40 | 12.10 | 0.00 | - | 177 | 107 | 16.50% |
| MCD260116P00260000 | 2024-04-19 1:58PM EDT | 2026-01-16 | 17.10 | 13.15 | 15.65 | 0.00 | - | 2 | 59 | 16.14% |
© 2024 Yahoo. All rights reserved.