McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:305.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00305000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.02 | 0.00 | - | 225 | 262 | 79.69% |
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.49 | 0.00 | - | 2 | 141 | 49.07% |
| MCD240517C00305000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 722 | 30.27% |
| MCD240524C00305000 | 2024-04-11 1:43PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 100 | 32.54% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 28.35% |
| MCD240621C00305000 | 2024-05-02 2:17PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 754 | 6.25% |
| MCD240719C00305000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 0.64 | 0.37 | 0.42 | 0.00 | - | 2 | 387 | 15.22% |
| MCD240920C00305000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 1.84 | 1.73 | 2.08 | 0.00 | - | 3 | 594 | 16.96% |
| MCD241220C00305000 | 2024-04-23 1:44PM EDT | 2024-12-20 | 6.55 | 4.50 | 4.85 | 0.00 | - | - | 5 | 17.94% |
| MCD250117C00305000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 6.05 | 5.45 | 5.70 | 0.00 | - | 1 | 339 | 18.14% |
| MCD250620C00305000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 9.75 | 8.70 | 10.55 | 0.00 | - | 3 | 46 | 19.30% |
| MCD260116C00305000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 14.60 | 15.35 | 17.30 | 0.00 | - | 2 | 169 | 20.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 2024-05-17 | 37.07 | 30.25 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 2024-05-24 | 29.40 | 30.20 | 33.25 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 36.65 | 30.50 | 33.55 | 0.00 | - | 120 | 1 | 15.72% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 2024-07-19 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 24.36% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 2024-09-20 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 24.46% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 33.08 | 32.85 | 34.25 | 0.00 | - | 1 | 158 | 9.78% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 2026-01-16 | 41.00 | 36.65 | 38.30 | 0.00 | - | 1 | 9 | 11.02% |
© 2024 Yahoo. All rights reserved.