McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00290000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 914 | 25.00% |
| MCD240510C00290000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 12.50% |
| MCD240517C00290000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 10,680 | 6.25% |
| MCD240524C00290000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 152 | 6.25% |
| MCD240531C00290000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 885 | 6.25% |
| MCD240607C00290000 | 2024-05-02 2:05PM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 3.13% |
| MCD240621C00290000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 239 | 2,656 | 3.13% |
| MCD240719C00290000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 20 | 580 | 3.13% |
| MCD240920C00290000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 281 | 1.56% |
| MCD241220C00290000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 518 | 543 | 1.56% |
| MCD250321C00290000 | 2024-05-01 3:40PM EDT | 2025-03-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| MCD250620C00290000 | 2024-04-30 12:16PM EDT | 2025-06-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| MCD260116C00290000 | 2024-04-26 1:17PM EDT | 2026-01-16 | 24.57 | 0.00 | 0.00 | 0.00 | - | 36 | 279 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00290000 | 2024-04-29 3:15PM EDT | 2024-05-03 | 16.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| MCD240621P00290000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 581 | 0.00% |
| MCD240719P00290000 | 2024-04-29 3:11PM EDT | 2024-07-19 | 18.74 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 0.00% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 0.00% |
| MCD250117P00290000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 926 | 0.00% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.58 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
© 2024 Yahoo. All rights reserved.