McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00265000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 6.25% |
| MCD240614C00265000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| MCD240621C00265000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 3.13% |
| MCD240628C00265000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 1.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| MCD240705C00265000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 2.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| MCD240712C00265000 | 2024-05-31 3:49PM EDT | 2024-07-12 | 2.63 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| MCD240719C00265000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 3.41 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 1.56% |
| MCD240816C00265000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| MCD240920C00265000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| MCD241220C00265000 | 2024-05-31 1:12PM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.78% |
| MCD250117C00265000 | 2024-05-31 9:42AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MCD250321C00265000 | 2024-05-31 3:09PM EDT | 2025-03-21 | 14.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCD250620C00265000 | 2024-05-30 1:27PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MCD260116C00265000 | 2024-05-31 12:27PM EDT | 2026-01-16 | 24.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00265000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 8.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MCD240614P00265000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 8.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MCD240621P00265000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MCD240628P00265000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240705P00265000 | 2024-05-29 3:53PM EDT | 2024-07-05 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240719P00265000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 9.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240816P00265000 | 2024-05-31 12:24PM EDT | 2024-08-16 | 13.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCD240920P00265000 | 2024-05-31 3:21PM EDT | 2024-09-20 | 13.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCD241220P00265000 | 2024-05-30 3:44PM EDT | 2024-12-20 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00265000 | 2024-05-31 11:21AM EDT | 2025-01-17 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321P00265000 | 2024-05-30 9:41AM EDT | 2025-03-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD250620P00265000 | 2024-05-24 12:18PM EDT | 2025-06-20 | 18.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD260116P00265000 | 2024-05-28 12:00PM EDT | 2026-01-16 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.