McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00240000 | 2024-05-31 1:37PM EDT | 2024-06-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 151 | 17 | 0.00% |
| MCD240628C00240000 | 2024-05-31 1:40PM EDT | 2024-06-28 | 16.20 | 0.00 | 0.00 | 0.00 | - | 29 | 20 | 0.00% |
| MCD240712C00240000 | 2024-05-31 10:59AM EDT | 2024-07-12 | 15.95 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| MCD240719C00240000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 19.12 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| MCD240816C00240000 | 2024-05-31 2:38PM EDT | 2024-08-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MCD240920C00240000 | 2024-05-31 1:27PM EDT | 2024-09-20 | 21.03 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MCD241220C00240000 | 2024-05-30 12:56PM EDT | 2024-12-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MCD250117C00240000 | 2024-05-31 11:37AM EDT | 2025-01-17 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| MCD250321C00240000 | 2024-05-30 3:29PM EDT | 2025-03-21 | 26.13 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MCD250620C00240000 | 2024-04-30 12:21PM EDT | 2025-06-20 | 48.10 | 28.60 | 29.70 | 0.00 | - | 1 | 9 | 18.42% |
| MCD260116C00240000 | 2024-05-31 12:01PM EDT | 2026-01-16 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00240000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 130 | 218 | 12.50% |
| MCD240614P00240000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 48 | 123 | 12.50% |
| MCD240621P00240000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 92 | 1,311 | 6.25% |
| MCD240628P00240000 | 2024-05-31 2:28PM EDT | 2024-06-28 | 0.68 | 0.00 | 0.00 | 0.00 | - | 32 | 168 | 6.25% |
| MCD240705P00240000 | 2024-05-31 3:05PM EDT | 2024-07-05 | 0.81 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 6.25% |
| MCD240712P00240000 | 2024-05-30 3:47PM EDT | 2024-07-12 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MCD240719P00240000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 67 | 417 | 6.25% |
| MCD240816P00240000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 24 | 77 | 3.13% |
| MCD240920P00240000 | 2024-05-31 3:20PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 898 | 3.13% |
| MCD241220P00240000 | 2024-05-31 3:42PM EDT | 2024-12-20 | 6.27 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 3.13% |
| MCD250117P00240000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 2,081 | 1.56% |
| MCD250321P00240000 | 2024-05-30 3:52PM EDT | 2025-03-21 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 1.56% |
| MCD250620P00240000 | 2024-05-30 10:37AM EDT | 2025-06-20 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 1.56% |
| MCD260116P00240000 | 2024-05-31 2:06PM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 1.56% |
© 2024 Yahoo. All rights reserved.