McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00240000 | 2024-04-04 3:14PM EDT | 2024-04-26 | 32.96 | 34.00 | 36.80 | 0.00 | - | 12 | 12 | 201.27% |
| MCD240517C00240000 | 2024-03-13 11:27AM EDT | 2024-05-17 | 48.50 | 28.55 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| MCD240621C00240000 | 2024-04-19 12:08PM EDT | 2024-06-21 | 33.30 | 36.40 | 38.45 | 0.00 | - | 1 | 151 | 34.54% |
| MCD240719C00240000 | 2024-03-28 11:43AM EDT | 2024-07-19 | 45.45 | 36.25 | 39.70 | 0.00 | - | 1 | 21 | 32.25% |
| MCD240920C00240000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 38.75 | 40.10 | 40.70 | 0.00 | - | 2 | 14 | 26.64% |
| MCD250117C00240000 | 2024-04-19 3:33PM EDT | 2025-01-17 | 42.35 | 44.10 | 44.85 | 0.00 | - | 1 | 84 | 25.95% |
| MCD250321C00240000 | 2024-04-04 2:37PM EDT | 2025-03-21 | 44.70 | 46.15 | 47.40 | 0.00 | - | 10 | 10 | 26.46% |
| MCD250620C00240000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 43.50 | 49.00 | 50.35 | 0.00 | - | 1 | 8 | 26.51% |
| MCD260116C00240000 | 2024-04-17 9:59AM EDT | 2026-01-16 | 48.37 | 54.30 | 55.80 | 0.00 | - | 2 | 122 | 26.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00240000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 30 | 124.22% |
| MCD240503P00240000 | 2024-04-25 11:37AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.10 | -83.33% | 30 | 70 | 38.87% |
| MCD240510P00240000 | 2024-04-22 12:42PM EDT | 2024-05-10 | 0.17 | 0.05 | 0.90 | 0.00 | - | 2 | 28 | 48.34% |
| MCD240517P00240000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 0.16 | 0.06 | 0.34 | 0.00 | - | 5 | 98 | 32.40% |
| MCD240524P00240000 | 2024-04-15 2:51PM EDT | 2024-05-24 | 0.85 | 0.08 | 0.41 | 0.00 | - | 1 | 9 | 29.25% |
| MCD240621P00240000 | 2024-04-24 1:47PM EDT | 2024-06-21 | 0.58 | 0.59 | 0.65 | -0.03 | -4.92% | 15 | 812 | 23.00% |
| MCD240719P00240000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 0.75 | 0.93 | 1.00 | -0.24 | -24.24% | 23 | 233 | 20.84% |
| MCD240920P00240000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 1.88 | 1.98 | 2.28 | -0.40 | -17.54% | 15 | 153 | 19.93% |
| MCD250117P00240000 | 2024-04-25 1:53PM EDT | 2025-01-17 | 3.83 | 4.35 | 4.55 | -1.77 | -31.61% | 2 | 1,726 | 18.96% |
| MCD250321P00240000 | 2024-04-23 11:05AM EDT | 2025-03-21 | 5.65 | 5.45 | 5.80 | 0.00 | - | 1 | 205 | 18.85% |
| MCD250620P00240000 | 2024-04-15 10:17AM EDT | 2025-06-20 | 8.80 | 6.95 | 7.35 | 0.00 | - | 6 | 118 | 18.53% |
| MCD260116P00240000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 9.55 | 9.75 | 10.30 | +0.25 | +2.69% | 2 | 69 | 17.84% |
© 2024 Yahoo. All rights reserved.