McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00250000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 8.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MCD240614C00250000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 8.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MCD240621C00250000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MCD240628C00250000 | 2024-05-31 2:29PM EDT | 2024-06-28 | 8.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD240705C00250000 | 2024-05-31 3:03PM EDT | 2024-07-05 | 8.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MCD240712C00250000 | 2024-05-31 2:29PM EDT | 2024-07-12 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719C00250000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MCD240816C00250000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MCD240920C00250000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MCD241220C00250000 | 2024-05-31 3:35PM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD250117C00250000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MCD250321C00250000 | 2024-05-31 2:53PM EDT | 2025-03-21 | 23.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250620C00250000 | 2024-05-31 12:16PM EDT | 2025-06-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD260116C00250000 | 2024-05-31 1:14PM EDT | 2026-01-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00250000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| MCD240614P00250000 | 2024-05-31 3:32PM EDT | 2024-06-14 | 1.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MCD240621P00250000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| MCD240628P00250000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 1.81 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MCD240705P00250000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 2.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MCD240712P00250000 | 2024-05-31 3:28PM EDT | 2024-07-12 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MCD240719P00250000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MCD240816P00250000 | 2024-05-31 3:43PM EDT | 2024-08-16 | 4.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MCD240920P00250000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| MCD241220P00250000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.78% |
| MCD250117P00250000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCD250321P00250000 | 2024-05-31 9:45AM EDT | 2025-03-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCD250620P00250000 | 2024-05-30 3:02PM EDT | 2025-06-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MCD260116P00250000 | 2024-05-31 11:53AM EDT | 2026-01-16 | 18.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.