McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00270000 | 2024-05-02 3:18PM EDT | 2024-05-03 | 4.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MCD240510C00270000 | 2024-05-02 11:28AM EDT | 2024-05-10 | 6.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MCD240517C00270000 | 2024-05-02 11:28AM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240524C00270000 | 2024-04-30 10:32AM EDT | 2024-05-24 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240531C00270000 | 2024-05-02 10:24AM EDT | 2024-05-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240621C00270000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCD240719C00270000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MCD240920C00270000 | 2024-05-02 11:00AM EDT | 2024-09-20 | 15.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MCD241220C00270000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00270000 | 2024-04-30 10:19AM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD250321C00270000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD250620C00270000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 27.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116C00270000 | 2024-05-02 9:34AM EDT | 2026-01-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00270000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 6.25% |
| MCD240510P00270000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.19 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 1.56% |
| MCD240517P00270000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| MCD240524P00270000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD240531P00270000 | 2024-05-02 3:02PM EDT | 2024-05-31 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MCD240607P00270000 | 2024-05-02 3:52PM EDT | 2024-06-07 | 3.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MCD240621P00270000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.78% |
| MCD240719P00270000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| MCD240920P00270000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.39% |
| MCD250117P00270000 | 2024-05-02 1:40PM EDT | 2025-01-17 | 11.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MCD250321P00270000 | 2024-05-02 3:54PM EDT | 2025-03-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| MCD250620P00270000 | 2024-04-30 2:57PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MCD260116P00270000 | 2024-05-02 10:45AM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.