McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00260000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 7.80 | 7.85 | 8.65 | -4.20 | -35.00% | 2 | 7 | 30.30% |
| MCD240531C00260000 | 2024-05-20 3:06PM EDT | 2024-05-31 | 8.30 | 8.70 | 8.95 | -4.70 | -36.15% | 1 | 6 | 20.68% |
| MCD240607C00260000 | 2024-05-20 3:05PM EDT | 2024-06-07 | 8.50 | 8.75 | 10.55 | -6.40 | -42.95% | 2 | 11 | 24.73% |
| MCD240614C00260000 | 2024-05-20 3:18PM EDT | 2024-06-14 | 9.25 | 8.90 | 10.35 | -5.25 | -36.21% | 1 | 1 | 20.14% |
| MCD240621C00260000 | 2024-05-20 1:50PM EDT | 2024-06-21 | 9.50 | 9.35 | 10.60 | -4.40 | -31.65% | 3 | 179 | 18.73% |
| MCD240628C00260000 | 2024-05-14 10:46AM EDT | 2024-06-28 | 12.55 | 9.70 | 10.35 | 0.00 | - | - | 1 | 16.12% |
| MCD240719C00260000 | 2024-05-20 2:01PM EDT | 2024-07-19 | 11.66 | 11.40 | 12.20 | -2.74 | -19.03% | 10 | 137 | 17.87% |
| MCD240920C00260000 | 2024-05-20 2:31PM EDT | 2024-09-20 | 15.43 | 15.40 | 16.80 | -4.26 | -21.64% | 17 | 50 | 20.41% |
| MCD241220C00260000 | 2024-05-20 1:46PM EDT | 2024-12-20 | 20.50 | 20.00 | 21.25 | -4.85 | -19.13% | 2 | 8 | 21.13% |
| MCD250117C00260000 | 2024-05-20 12:31PM EDT | 2025-01-17 | 22.70 | 21.25 | 22.65 | -1.34 | -5.57% | 3 | 411 | 21.54% |
| MCD250321C00260000 | 2024-05-15 1:15PM EDT | 2025-03-21 | 28.90 | 23.60 | 24.65 | 0.00 | - | 11 | 23 | 21.30% |
| MCD250620C00260000 | 2024-05-13 9:51AM EDT | 2025-06-20 | 34.15 | 27.10 | 28.60 | 0.00 | - | 3 | 7 | 22.34% |
| MCD260116C00260000 | 2024-05-20 1:53PM EDT | 2026-01-16 | 34.00 | 33.80 | 35.20 | -4.68 | -12.10% | 4 | 662 | 23.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00260000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.18 | +0.08 | +80.00% | 196 | 312 | 19.68% |
| MCD240531P00260000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.46 | 0.36 | 0.51 | +0.20 | +76.92% | 238 | 175 | 15.81% |
| MCD240607P00260000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 1.18 | 0.95 | 1.13 | +0.56 | +90.32% | 130 | 353 | 16.48% |
| MCD240614P00260000 | 2024-05-20 3:27PM EDT | 2024-06-14 | 1.56 | 1.24 | 1.55 | +0.58 | +59.18% | 23 | 85 | 16.02% |
| MCD240621P00260000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 1.77 | 1.66 | 1.76 | +0.64 | +56.64% | 755 | 2,529 | 15.02% |
| MCD240628P00260000 | 2024-05-20 3:01PM EDT | 2024-06-28 | 2.20 | 1.97 | 2.36 | +0.75 | +51.72% | 46 | 44 | 15.72% |
| MCD240719P00260000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 3.02 | 2.83 | 2.87 | +1.00 | +49.50% | 100 | 884 | 14.06% |
| MCD240920P00260000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 5.94 | 5.80 | 5.90 | +1.29 | +27.74% | 11 | 571 | 15.24% |
| MCD241220P00260000 | 2024-05-20 10:23AM EDT | 2024-12-20 | 8.00 | 8.70 | 9.00 | +0.90 | +12.68% | 1 | 61 | 15.58% |
| MCD250117P00260000 | 2024-05-20 3:05PM EDT | 2025-01-17 | 9.60 | 9.35 | 9.50 | +1.90 | +24.68% | 5 | 1,016 | 15.25% |
| MCD250321P00260000 | 2024-05-13 10:54AM EDT | 2025-03-21 | 9.35 | 10.90 | 11.50 | 0.00 | - | 1 | 56 | 15.72% |
| MCD250620P00260000 | 2024-05-20 11:48AM EDT | 2025-06-20 | 12.40 | 12.40 | 13.40 | +0.57 | +4.82% | 5 | 399 | 15.57% |
| MCD260116P00260000 | 2024-05-20 10:11AM EDT | 2026-01-16 | 15.90 | 16.55 | 18.00 | -0.10 | -0.63% | 6 | 67 | 16.05% |
© 2024 Yahoo. All rights reserved.