McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00300000 | 2024-05-20 9:59AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.10 | 0.00 | - | 24 | 89 | 52.93% |
| MCD240531C00300000 | 2024-05-17 10:10AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 191 | 31.84% |
| MCD240607C00300000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 0.52 | 0.04 | 1.35 | 0.00 | - | - | 5 | 42.10% |
| MCD240621C00300000 | 2024-05-20 2:34PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 2,743 | 21.68% |
| MCD240628C00300000 | 2024-05-20 9:42AM EDT | 2024-06-28 | 0.14 | 0.05 | 1.45 | 0.00 | - | 1 | 4 | 29.19% |
| MCD240719C00300000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.24 | 0.11 | 0.43 | +0.01 | +4.35% | 2 | 3,740 | 17.55% |
| MCD240920C00300000 | 2024-05-21 10:13AM EDT | 2024-09-20 | 1.14 | 1.10 | 1.20 | -0.05 | -4.20% | 5 | 2,240 | 15.60% |
| MCD241220C00300000 | 2024-05-20 2:55PM EDT | 2024-12-20 | 3.60 | 3.30 | 3.60 | 0.00 | - | 8 | 369 | 16.77% |
| MCD250117C00300000 | 2024-05-21 9:37AM EDT | 2025-01-17 | 4.50 | 4.10 | 4.35 | +0.25 | +5.88% | 1 | 2,091 | 16.97% |
| MCD250321C00300000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 7.14 | 6.00 | 6.30 | 0.00 | - | 30 | 75 | 17.68% |
| MCD250620C00300000 | 2024-05-17 10:08AM EDT | 2025-06-20 | 9.00 | 8.35 | 9.05 | -2.05 | -18.55% | 2 | 1,004 | 18.43% |
| MCD260116C00300000 | 2024-05-21 10:02AM EDT | 2026-01-16 | 15.45 | 14.60 | 15.20 | +0.45 | +3.00% | 11 | 668 | 19.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00300000 | 2024-05-01 9:40AM EDT | 2024-05-24 | 29.40 | 31.40 | 33.75 | 0.00 | - | 11 | 0 | 77.20% |
| MCD240621P00300000 | 2024-05-09 10:17AM EDT | 2024-06-21 | 32.77 | 32.05 | 34.75 | 0.00 | - | 2 | 14 | 34.14% |
| MCD240719P00300000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 21.55 | 31.95 | 34.85 | 0.00 | - | 1 | 7 | 25.36% |
| MCD240920P00300000 | 2024-05-10 12:08PM EDT | 2024-09-20 | 29.50 | 32.10 | 34.75 | 0.00 | - | 1 | 116 | 17.43% |
| MCD241220P00300000 | 2024-05-10 2:03PM EDT | 2024-12-20 | 29.20 | 32.20 | 34.85 | 0.00 | - | 2 | 12 | 13.45% |
| MCD250117P00300000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 28.46 | 32.50 | 35.25 | 0.00 | - | 2 | 601 | 13.45% |
| MCD250321P00300000 | 2024-05-14 11:14AM EDT | 2025-03-21 | 32.78 | 33.30 | 36.25 | 0.00 | - | - | 2 | 13.58% |
| MCD250620P00300000 | 2024-05-09 10:53AM EDT | 2025-06-20 | 34.60 | 33.10 | 36.10 | 0.00 | - | 2 | 10 | 11.73% |
| MCD260116P00300000 | 2024-05-20 3:03PM EDT | 2026-01-16 | 37.27 | 37.10 | 38.30 | 0.00 | - | 2 | 247 | 11.68% |
© 2024 Yahoo. All rights reserved.