McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00290000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 25.00% |
| MCD240614C00290000 | 2024-05-30 2:25PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| MCD240621C00290000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 2,707 | 12.50% |
| MCD240628C00290000 | 2024-05-31 3:31PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 12.50% |
| MCD240719C00290000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 137 | 1,089 | 6.25% |
| MCD240816C00290000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 39 | 89 | 6.25% |
| MCD240920C00290000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 77 | 463 | 3.13% |
| MCD241220C00290000 | 2024-05-31 10:29AM EDT | 2024-12-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 722 | 3.13% |
| MCD250117C00290000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 587 | 1,431 | 3.13% |
| MCD250321C00290000 | 2024-05-31 3:56PM EDT | 2025-03-21 | 6.17 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 3.13% |
| MCD250620C00290000 | 2024-05-31 3:13PM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| MCD260116C00290000 | 2024-05-30 3:14PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607P00290000 | 2024-05-31 9:40AM EDT | 2024-06-07 | 36.61 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 2024-06-14 | 20.56 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MCD240621P00290000 | 2024-05-31 2:02PM EDT | 2024-06-21 | 35.10 | 0.00 | 0.00 | 0.00 | - | 14 | 549 | 0.00% |
| MCD240719P00290000 | 2024-05-30 1:51PM EDT | 2024-07-19 | 38.75 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 0.00% |
| MCD240816P00290000 | 2024-05-21 3:24PM EDT | 2024-08-16 | 24.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MCD240920P00290000 | 2024-05-23 12:22PM EDT | 2024-09-20 | 30.24 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| MCD241220P00290000 | 2024-05-31 10:58AM EDT | 2024-12-20 | 36.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250117P00290000 | 2024-05-31 3:37PM EDT | 2025-01-17 | 34.90 | 0.00 | 0.00 | 0.00 | - | 3 | 919 | 0.00% |
| MCD250321P00290000 | 2024-05-28 11:36AM EDT | 2025-03-21 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MCD250620P00290000 | 2024-05-21 10:36AM EDT | 2025-06-20 | 28.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.58 | 40.40 | 43.25 | 0.00 | - | 4 | 105 | 17.74% |
© 2024 Yahoo. All rights reserved.