McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00265000 | 2024-05-02 11:12AM EDT | 2024-05-03 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240510C00265000 | 2024-05-02 12:58PM EDT | 2024-05-10 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240517C00265000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524C00265000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240531C00265000 | 2024-04-15 10:53AM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621C00265000 | 2024-05-02 1:33PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719C00265000 | 2024-05-02 2:52PM EDT | 2024-07-19 | 14.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD240920C00265000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 17.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD250117C00265000 | 2024-05-01 1:47PM EDT | 2025-01-17 | 23.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00265000 | 2024-04-19 11:41AM EDT | 2025-03-21 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620C00265000 | 2024-04-29 1:34PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD260116C00265000 | 2024-05-02 11:01AM EDT | 2026-01-16 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00265000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| MCD240510P00265000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MCD240517P00265000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| MCD240524P00265000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MCD240531P00265000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MCD240607P00265000 | 2024-05-02 12:00PM EDT | 2024-06-07 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MCD240621P00265000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| MCD240719P00265000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 3.66 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
| MCD240920P00265000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 1.56% |
| MCD241220P00265000 | 2024-04-23 9:35AM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MCD250117P00265000 | 2024-05-02 1:06PM EDT | 2025-01-17 | 9.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MCD250321P00265000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCD250620P00265000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| MCD260116P00265000 | 2024-05-01 11:38AM EDT | 2026-01-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.