McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:275.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00275000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 585 | 1,104 | 3.13% |
| MCD240510C00275000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.75 | 0.00 | 0.00 | 0.00 | - | 189 | 391 | 0.78% |
| MCD240517C00275000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 325 | 2,831 | 0.78% |
| MCD240524C00275000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.78% |
| MCD240531C00275000 | 2024-05-02 1:54PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 35 | 163 | 0.39% |
| MCD240621C00275000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 4.91 | 0.00 | 0.00 | 0.00 | - | 152 | 1,158 | 0.39% |
| MCD240719C00275000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 60 | 1,080 | 0.39% |
| MCD240920C00275000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 23 | 343 | 0.20% |
| MCD241220C00275000 | 2024-05-01 1:50PM EDT | 2024-12-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.20% |
| MCD250117C00275000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 18.74 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 0.20% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.20% |
| MCD250620C00275000 | 2024-05-02 1:41PM EDT | 2025-06-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.10% |
| MCD260116C00275000 | 2024-05-02 12:38PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 31 | 525 | 0.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00275000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 2.59 | 0.00 | 0.00 | 0.00 | - | 336 | 1,018 | 0.00% |
| MCD240510P00275000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,304 | 1,299 | 0.00% |
| MCD240517P00275000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 177 | 1,449 | 0.00% |
| MCD240524P00275000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 4.32 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 0.00% |
| MCD240531P00275000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 4.35 | 0.00 | 0.00 | 0.00 | - | 41 | 51 | 0.00% |
| MCD240607P00275000 | 2024-05-02 3:33PM EDT | 2024-06-07 | 5.78 | 0.00 | 0.00 | 0.00 | - | 6 | 650 | 0.00% |
| MCD240621P00275000 | 2024-05-02 2:57PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 35 | 757 | 0.00% |
| MCD240719P00275000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 43 | 630 | 0.00% |
| MCD240920P00275000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 10.19 | 0.00 | 0.00 | 0.00 | - | 44 | 427 | 0.00% |
| MCD241220P00275000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MCD250117P00275000 | 2024-05-02 1:42PM EDT | 2025-01-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 0.00% |
| MCD250321P00275000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| MCD250620P00275000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 40 | 101 | 0.00% |
| MCD260116P00275000 | 2024-05-01 2:58PM EDT | 2026-01-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
© 2024 Yahoo. All rights reserved.