McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:225.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00225000 | 2024-05-31 2:55PM EDT | 2024-06-21 | 31.35 | 27.60 | 30.35 | 0.00 | - | 100 | 0 | 52.93% |
| MCD240719C00225000 | 2024-06-05 2:55PM EDT | 2024-07-19 | 37.10 | 28.95 | 30.55 | 0.00 | - | 1 | 3 | 35.96% |
| MCD240920C00225000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 48.05 | 34.65 | 37.65 | 0.00 | - | 1 | 2 | 40.99% |
| MCD241220C00225000 | 2024-06-03 10:39AM EDT | 2024-12-20 | 42.15 | 35.65 | 36.95 | 0.00 | - | 2 | 2 | 28.13% |
| MCD250117C00225000 | 2024-06-17 1:22PM EDT | 2025-01-17 | 36.63 | 36.35 | 37.00 | -0.45 | -1.21% | 1 | 15 | 26.32% |
| MCD250321C00225000 | 2024-05-29 12:50PM EDT | 2025-03-21 | 35.80 | 38.40 | 39.45 | 0.00 | - | 2 | 3 | 26.60% |
| MCD250620C00225000 | 2024-06-17 11:50AM EDT | 2025-06-20 | 42.12 | 41.10 | 42.30 | -1.42 | -3.26% | 3 | 2 | 26.46% |
| MCD260116C00225000 | 2024-06-13 10:56AM EDT | 2026-01-16 | 45.36 | 46.50 | 48.55 | 0.00 | - | 1 | 28 | 26.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00225000 | 2024-06-14 10:13AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.04 | 0.00 | - | 1 | 234 | 44.14% |
| MCD240628P00225000 | 2024-06-17 1:24PM EDT | 2024-06-28 | 0.12 | 0.07 | 0.11 | 0.00 | - | 4 | 300 | 32.72% |
| MCD240705P00225000 | 2024-06-10 1:13PM EDT | 2024-07-05 | 0.17 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 40.55% |
| MCD240712P00225000 | 2024-06-14 11:42AM EDT | 2024-07-12 | 0.31 | 0.01 | 0.74 | 0.00 | - | 3 | 3 | 32.12% |
| MCD240719P00225000 | 2024-06-17 1:44PM EDT | 2024-07-19 | 0.28 | 0.22 | 0.34 | 0.00 | - | 6 | 83 | 24.02% |
| MCD240726P00225000 | 2024-06-14 2:17PM EDT | 2024-07-26 | 0.42 | 0.29 | 0.98 | 0.00 | - | 4 | 7 | 27.81% |
| MCD240816P00225000 | 2024-06-17 10:02AM EDT | 2024-08-16 | 0.78 | 0.66 | 0.82 | -0.07 | -8.24% | 3 | 205 | 21.51% |
| MCD240920P00225000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 1.49 | 1.24 | 1.48 | 0.00 | - | 4 | 91 | 20.15% |
| MCD241220P00225000 | 2024-06-17 1:10PM EDT | 2024-12-20 | 3.45 | 3.25 | 3.50 | +0.09 | +2.68% | 4 | 47 | 19.35% |
| MCD250117P00225000 | 2024-06-14 12:02PM EDT | 2025-01-17 | 4.01 | 3.80 | 3.95 | 0.00 | - | 1 | 1,368 | 18.93% |
| MCD250321P00225000 | 2024-06-17 2:04PM EDT | 2025-03-21 | 5.34 | 4.70 | 5.45 | +0.32 | +6.37% | 1 | 206 | 19.09% |
| MCD250620P00225000 | 2024-06-14 11:29AM EDT | 2025-06-20 | 7.25 | 6.55 | 7.15 | 0.00 | - | 2 | 55 | 18.81% |
| MCD260116P00225000 | 2024-06-17 10:43AM EDT | 2026-01-16 | 10.50 | 9.75 | 10.80 | +0.07 | +0.67% | 1 | 143 | 18.63% |
© 2024 Yahoo. All rights reserved.