McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00220000 | 2024-02-16 2:20PM EDT | 2024-04-19 | 71.50 | 58.25 | 62.00 | 0.00 | - | 5 | 3 | 322.90% |
| MCD240621C00220000 | 2024-02-29 10:35AM EDT | 2024-06-21 | 77.10 | 62.50 | 65.95 | 0.00 | - | 1 | 29 | 90.44% |
| MCD240920C00220000 | 2024-04-08 1:00PM EDT | 2024-09-20 | 51.60 | 48.85 | 52.15 | 0.00 | - | 1 | 3 | 35.50% |
| MCD250117C00220000 | 2024-04-09 2:04PM EDT | 2025-01-17 | 54.45 | 51.45 | 53.45 | 0.00 | - | 2 | 39 | 28.91% |
| MCD250620C00220000 | 2024-03-27 10:17AM EDT | 2025-06-20 | 70.80 | 56.80 | 58.15 | 0.00 | - | 5 | 8 | 28.83% |
| MCD260116C00220000 | 2024-04-10 3:12PM EDT | 2026-01-16 | 63.63 | 61.00 | 62.80 | 0.00 | - | 1 | 20 | 27.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00220000 | 2024-04-15 12:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 59.38% |
| MCD240426P00220000 | 2024-04-12 9:43AM EDT | 2024-04-26 | 0.06 | 0.00 | 1.29 | 0.00 | - | 5 | 27 | 67.29% |
| MCD240503P00220000 | 2024-04-16 10:02AM EDT | 2024-05-03 | 0.13 | 0.03 | 0.54 | +0.04 | +44.44% | 2 | 35 | 50.73% |
| MCD240517P00220000 | 2024-04-12 3:48PM EDT | 2024-05-17 | 0.16 | 0.05 | 1.44 | 0.00 | - | 25 | 47 | 47.56% |
| MCD240621P00220000 | 2024-04-16 12:15PM EDT | 2024-06-21 | 0.49 | 0.32 | 0.72 | -0.01 | -2.00% | 1 | 804 | 27.91% |
| MCD240719P00220000 | 2024-04-16 11:44AM EDT | 2024-07-19 | 0.55 | 0.54 | 0.85 | -0.07 | -11.29% | 1 | 220 | 24.32% |
| MCD240920P00220000 | 2024-04-15 1:36PM EDT | 2024-09-20 | 1.52 | 1.64 | 1.82 | 0.00 | - | 6 | 65 | 22.79% |
| MCD250117P00220000 | 2024-04-10 3:20PM EDT | 2025-01-17 | 3.10 | 3.30 | 3.45 | 0.00 | - | 5 | 343 | 20.92% |
| MCD250321P00220000 | 2024-04-04 12:57PM EDT | 2025-03-21 | 3.20 | 4.20 | 4.45 | 0.00 | - | 1 | 1 | 20.64% |
| MCD250620P00220000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 5.50 | 5.45 | 5.80 | 0.00 | - | 12 | 158 | 20.27% |
| MCD260116P00220000 | 2024-04-11 3:53PM EDT | 2026-01-16 | 7.59 | 7.95 | 8.55 | 0.00 | - | 3 | 40 | 19.57% |
© 2024 Yahoo. All rights reserved.