McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:285.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00285000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 142 | 1,266 | 25.00% |
| MCD240510C00285000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MCD240517C00285000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 78 | 2,091 | 6.25% |
| MCD240524C00285000 | 2024-05-02 10:00AM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MCD240531C00285000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 216 | 3.13% |
| MCD240607C00285000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 3.13% |
| MCD240621C00285000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 230 | 2,040 | 3.13% |
| MCD240719C00285000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 637 | 1.56% |
| MCD240920C00285000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 32 | 307 | 1.56% |
| MCD241220C00285000 | 2024-04-30 11:27AM EDT | 2024-12-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250117C00285000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,026 | 1.56% |
| MCD250321C00285000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.78% |
| MCD250620C00285000 | 2024-04-25 1:47PM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.78% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00285000 | 2024-05-02 10:07AM EDT | 2024-05-03 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 2024-05-10 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240517P00285000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,799 | 0.00% |
| MCD240621P00285000 | 2024-05-01 1:30PM EDT | 2024-06-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 0.00% |
| MCD240719P00285000 | 2024-05-01 1:46PM EDT | 2024-07-19 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 0.00% |
| MCD240920P00285000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 15.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00285000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 571 | 0.00% |
| MCD250321P00285000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.