McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:275.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00275000 | 2024-05-31 3:07PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MCD240614C00275000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCD240621C00275000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| MCD240628C00275000 | 2024-05-31 2:22PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| MCD240705C00275000 | 2024-05-31 2:05PM EDT | 2024-07-05 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MCD240712C00275000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 0.80 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| MCD240719C00275000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| MCD240816C00275000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 2.81 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| MCD240920C00275000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MCD241220C00275000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MCD250117C00275000 | 2024-05-31 1:36PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MCD250321C00275000 | 2024-05-31 1:00PM EDT | 2025-03-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD250620C00275000 | 2024-05-30 12:48PM EDT | 2025-06-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD260116C00275000 | 2024-05-31 12:52PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00275000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 19.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MCD240614P00275000 | 2024-05-31 3:31PM EDT | 2024-06-14 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240621P00275000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 20.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MCD240628P00275000 | 2024-05-28 11:38AM EDT | 2024-06-28 | 21.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240705P00275000 | 2024-05-31 12:29PM EDT | 2024-07-05 | 22.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240712P00275000 | 2024-05-30 10:56AM EDT | 2024-07-12 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719P00275000 | 2024-05-31 3:03PM EDT | 2024-07-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MCD240816P00275000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 19.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240920P00275000 | 2024-05-31 3:09PM EDT | 2024-09-20 | 21.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD241220P00275000 | 2024-05-29 1:40PM EDT | 2024-12-20 | 27.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCD250117P00275000 | 2024-05-31 3:04PM EDT | 2025-01-17 | 23.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MCD250321P00275000 | 2024-05-28 1:57PM EDT | 2025-03-21 | 26.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00275000 | 2024-05-20 11:48AM EDT | 2025-06-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD260116P00275000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 27.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.