McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00300000 | 2024-05-03 9:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,187 | 70.31% |
| MCD240510C00300000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.10 | -90.91% | 2 | 19 | 30.86% |
| MCD240517C00300000 | 2024-05-03 10:39AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 33 | 915 | 22.56% |
| MCD240524C00300000 | 2024-04-30 11:17AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.25 | 0.00 | - | 14 | 35 | 24.51% |
| MCD240531C00300000 | 2024-05-02 10:20AM EDT | 2024-05-31 | 0.21 | 0.05 | 0.40 | 0.00 | - | 3 | 192 | 23.37% |
| MCD240621C00300000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 0.13 | 0.14 | 0.20 | -0.12 | -48.00% | 11 | 2,770 | 15.63% |
| MCD240719C00300000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 0.46 | 0.42 | 0.48 | -0.23 | -33.33% | 25 | 2,091 | 14.81% |
| MCD240920C00300000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 1.77 | 1.87 | 2.01 | -0.97 | -35.40% | 10 | 2,175 | 16.02% |
| MCD241220C00300000 | 2024-05-03 10:34AM EDT | 2024-12-20 | 5.00 | 4.80 | 5.20 | -1.04 | -17.22% | 209 | 143 | 17.80% |
| MCD250117C00300000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 5.90 | 5.65 | 5.85 | -1.61 | -21.44% | 7 | 2,037 | 17.71% |
| MCD250321C00300000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 10.33 | 7.70 | 8.00 | 0.00 | - | 1 | 31 | 18.41% |
| MCD250620C00300000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 10.90 | 10.15 | 10.85 | -0.60 | -5.22% | 2 | 979 | 19.06% |
| MCD260116C00300000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 19.43 | 16.40 | 17.10 | 0.00 | - | 1 | 445 | 20.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00300000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 25.95 | 28.55 | 31.30 | 0.00 | - | 45 | 1 | 36.13% |
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 2024-05-24 | 29.40 | 28.60 | 31.60 | 0.00 | - | 11 | 0 | 32.73% |
| MCD240621P00300000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 34.09 | 28.90 | 31.80 | 0.00 | - | 1 | 45 | 22.84% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 21.55 | 29.10 | 32.15 | 0.00 | - | 1 | 7 | 19.72% |
| MCD240920P00300000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 30.00 | 29.30 | 31.60 | 0.00 | - | 1 | 118 | 12.96% |
| MCD241220P00300000 | 2024-04-30 3:02PM EDT | 2024-12-20 | 28.60 | 30.70 | 32.35 | 0.00 | - | 10 | 10 | 11.89% |
| MCD250117P00300000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 28.61 | 31.70 | 33.55 | 0.00 | - | 2 | 602 | 13.39% |
| MCD250620P00300000 | 2024-05-02 11:49AM EDT | 2025-06-20 | 29.70 | 33.30 | 34.30 | 0.00 | - | 4 | 8 | 11.57% |
| MCD260116P00300000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 33.63 | 35.70 | 36.70 | 0.00 | - | 1 | 249 | 11.64% |
© 2024 Yahoo. All rights reserved.