McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00270000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| MCD240614C00270000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MCD240621C00270000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| MCD240628C00270000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MCD240705C00270000 | 2024-05-31 3:40PM EDT | 2024-07-05 | 1.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MCD240712C00270000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 1.61 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MCD240719C00270000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 3.13% |
| MCD240816C00270000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 1.56% |
| MCD240920C00270000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| MCD241220C00270000 | 2024-05-31 2:25PM EDT | 2024-12-20 | 8.93 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 1.56% |
| MCD250117C00270000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| MCD250321C00270000 | 2024-05-31 3:09PM EDT | 2025-03-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCD250620C00270000 | 2024-05-31 3:19PM EDT | 2025-06-20 | 16.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCD260116C00270000 | 2024-05-31 3:46PM EDT | 2026-01-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00270000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 13.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MCD240614P00270000 | 2024-05-31 1:36PM EDT | 2024-06-14 | 15.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240621P00270000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 13.12 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MCD240628P00270000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240705P00270000 | 2024-05-31 3:31PM EDT | 2024-07-05 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00270000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MCD240816P00270000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MCD240920P00270000 | 2024-05-30 3:03PM EDT | 2024-09-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD241220P00270000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00270000 | 2024-05-31 9:34AM EDT | 2025-01-17 | 20.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD250321P00270000 | 2024-05-31 1:01PM EDT | 2025-03-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00270000 | 2024-05-31 3:50PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00270000 | 2024-05-31 2:10PM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.