McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:295.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00295000 | 2024-05-02 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 519 | 25.00% |
| MCD240510C00295000 | 2024-05-02 1:58PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 204 | 12.50% |
| MCD240517C00295000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 801 | 6.25% |
| MCD240524C00295000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 6.25% |
| MCD240531C00295000 | 2024-05-02 11:52AM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD240607C00295000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD240621C00295000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 26 | 1,467 | 6.25% |
| MCD240719C00295000 | 2024-05-02 3:38PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MCD240920C00295000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 563 | 3.13% |
| MCD241220C00295000 | 2024-05-02 3:18PM EDT | 2024-12-20 | 7.87 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| MCD250117C00295000 | 2024-05-01 2:22PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 1.56% |
| MCD250321C00295000 | 2024-04-30 10:28AM EDT | 2025-03-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MCD250620C00295000 | 2024-04-29 1:18PM EDT | 2025-06-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD260116C00295000 | 2024-04-24 2:22PM EDT | 2026-01-16 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00295000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240517P00295000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 19.47 | 0.00 | 0.00 | 0.00 | - | 85 | 29 | 0.00% |
| MCD240524P00295000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 20.05 | 0.00 | 0.00 | 0.00 | - | 21 | 13 | 0.00% |
| MCD240621P00295000 | 2024-04-24 2:31PM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 748 | 0.00% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 2024-07-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 0.00% |
| MCD240920P00295000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 612 | 0.00% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 2025-06-20 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 2026-01-16 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 9.89% |
© 2024 Yahoo. All rights reserved.