McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 2024-05-17 | 33.12 | 34.85 | 37.90 | 0.00 | - | - | 2 | 54.79% |
| MCD240524C00235000 | 2024-04-26 2:46PM EDT | 2024-05-24 | 41.40 | 34.65 | 38.20 | 0.00 | - | 12 | 12 | 59.41% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 2024-06-21 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 78.44% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 2024-07-19 | 34.58 | 35.55 | 39.10 | 0.00 | - | 2 | 9 | 33.58% |
| MCD240920C00235000 | 2024-04-17 2:24PM EDT | 2024-09-20 | 39.41 | 37.90 | 41.60 | 0.00 | - | 5 | 7 | 30.50% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 45.44 | 43.00 | 44.90 | 0.00 | - | 1 | 51 | 27.30% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 45.10 | 45.15 | 46.15 | 0.00 | - | 1 | 6 | 26.07% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 2025-06-20 | 47.10 | 47.75 | 48.95 | 0.00 | - | - | 1 | 26.06% |
| MCD260116C00235000 | 2024-04-04 2:55PM EDT | 2026-01-16 | 56.00 | 52.20 | 54.15 | 0.00 | - | 1 | 3 | 25.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00235000 | 2024-04-30 9:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 41 | 54.59% |
| MCD240517P00235000 | 2024-04-30 1:04PM EDT | 2024-05-17 | 0.17 | 0.01 | 1.29 | 0.00 | - | 18 | 155 | 57.74% |
| MCD240524P00235000 | 2024-04-25 11:47AM EDT | 2024-05-24 | 0.32 | 0.00 | 1.31 | 0.00 | - | 1 | 15 | 46.75% |
| MCD240531P00235000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 0.09 | 0.04 | 1.40 | 0.00 | - | 1 | 6 | 40.97% |
| MCD240621P00235000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.50 | 0.00 | - | 22 | 581 | 24.01% |
| MCD240719P00235000 | 2024-05-03 11:50AM EDT | 2024-07-19 | 0.62 | 0.61 | 0.68 | -0.03 | -4.62% | 3 | 73 | 20.40% |
| MCD240920P00235000 | 2024-05-02 9:42AM EDT | 2024-09-20 | 1.50 | 1.72 | 1.80 | 0.00 | - | 2 | 1,673 | 19.41% |
| MCD241220P00235000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 3.55 | 3.45 | 3.60 | +0.23 | +6.93% | 2 | 10 | 18.97% |
| MCD250117P00235000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.00 | -0.95 | -19.59% | 18 | 1,648 | 18.63% |
| MCD250321P00235000 | 2024-04-29 2:27PM EDT | 2025-03-21 | 4.90 | 5.00 | 5.25 | 0.00 | - | 1 | 2 | 18.61% |
| MCD250620P00235000 | 2024-04-29 2:44PM EDT | 2025-06-20 | 6.31 | 6.45 | 6.85 | 0.00 | - | 1 | 411 | 18.43% |
| MCD260116P00235000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 9.75 | 9.40 | 9.95 | +1.15 | +13.37% | 1 | 79 | 17.95% |
© 2024 Yahoo. All rights reserved.