McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00290000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.28 | -0.04 | -44.44% | 1,514 | 1,075 | 28.83% |
| MCD240531C00290000 | 2024-05-17 1:41PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.32 | -0.08 | -47.06% | 78 | 910 | 21.00% |
| MCD240607C00290000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 0.15 | 0.09 | 1.39 | -0.11 | -42.31% | 3 | 73 | 25.65% |
| MCD240614C00290000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 0.28 | 0.24 | 2.01 | -0.16 | -36.36% | 2 | 62 | 25.36% |
| MCD240621C00290000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.43 | -0.12 | -24.49% | 83 | 2,783 | 14.21% |
| MCD240628C00290000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 0.88 | 0.30 | 0.72 | 0.00 | - | 11 | 15 | 14.82% |
| MCD240719C00290000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 1.03 | 1.01 | 1.11 | -0.37 | -26.43% | 88 | 850 | 13.76% |
| MCD240920C00290000 | 2024-05-17 3:09PM EDT | 2024-09-20 | 3.65 | 3.55 | 4.40 | -0.90 | -19.78% | 19 | 433 | 16.77% |
| MCD241220C00290000 | 2024-05-17 2:33PM EDT | 2024-12-20 | 7.45 | 7.45 | 7.90 | -1.45 | -16.29% | 5 | 648 | 17.47% |
| MCD250117C00290000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 8.35 | 8.15 | 8.95 | -1.63 | -16.33% | 11 | 1,645 | 17.71% |
| MCD250321C00290000 | 2024-05-08 10:43AM EDT | 2025-03-21 | 9.70 | 11.15 | 12.45 | 0.00 | - | 10 | 20 | 19.47% |
| MCD250620C00290000 | 2024-05-14 1:12PM EDT | 2025-06-20 | 15.30 | 14.25 | 15.50 | +1.60 | +11.68% | 1 | 34 | 19.86% |
| MCD260116C00290000 | 2024-05-16 2:15PM EDT | 2026-01-16 | 21.50 | 20.90 | 22.45 | -1.40 | -6.11% | 1 | 288 | 21.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 2024-06-14 | 20.56 | 17.80 | 20.80 | 0.00 | - | - | 5 | 30.61% |
| MCD240621P00290000 | 2024-05-17 11:16AM EDT | 2024-06-21 | 18.49 | 17.65 | 20.00 | -3.01 | -14.00% | 1 | 564 | 24.24% |
| MCD240719P00290000 | 2024-05-16 11:01AM EDT | 2024-07-19 | 16.60 | 17.55 | 21.05 | 0.00 | - | 2 | 312 | 21.11% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 19.30 | 20.25 | 0.00 | - | 3 | 298 | 13.32% |
| MCD250117P00290000 | 2024-05-15 1:26PM EDT | 2025-01-17 | 21.15 | 21.30 | 22.60 | 0.00 | - | 1 | 927 | 12.81% |
| MCD250321P00290000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 23.76 | 22.40 | 24.10 | 0.00 | - | - | 5 | 13.13% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 24.75 | 26.45 | 0.00 | - | 2 | 10 | 13.79% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.58 | 28.15 | 29.25 | 0.00 | - | 4 | 105 | 13.27% |
© 2024 Yahoo. All rights reserved.