McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 2024-05-17 | 28.75 | 24.40 | 27.95 | 0.00 | - | 4 | 3 | 58.69% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 2024-05-24 | 31.34 | 24.70 | 28.30 | 0.00 | - | 1 | 2 | 48.89% |
| MCD240621C00245000 | 2024-04-29 2:03PM EDT | 2024-06-21 | 29.55 | 25.70 | 28.80 | 0.00 | - | 2 | 120 | 33.05% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 2024-07-19 | 26.35 | 27.05 | 28.75 | 0.00 | - | 12 | 56 | 26.00% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 2024-09-20 | 29.10 | 29.85 | 31.00 | 0.00 | - | 1 | 13 | 23.88% |
| MCD241220C00245000 | 2024-05-03 11:08AM EDT | 2024-12-20 | 33.60 | 34.25 | 34.90 | +33.60 | - | 1 | 1 | 24.25% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 39.43 | 35.00 | 37.30 | 0.00 | - | 1 | 22 | 26.03% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 2025-03-21 | 37.00 | 37.30 | 38.35 | 0.00 | - | 1 | 2 | 24.53% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 2025-06-20 | 41.90 | 39.60 | 41.40 | 0.00 | - | 2 | 5 | 24.70% |
| MCD260116C00245000 | 2024-04-10 10:14AM EDT | 2026-01-16 | 44.55 | 45.70 | 47.10 | 0.00 | - | 1 | 18 | 24.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00245000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 100 | 37.50% |
| MCD240517P00245000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.49 | +0.03 | +50.00% | 144 | 224 | 36.08% |
| MCD240524P00245000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 0.15 | 0.09 | 0.97 | 0.00 | - | 3 | 43 | 33.99% |
| MCD240531P00245000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 0.23 | 0.09 | 1.50 | +0.03 | +15.00% | 1 | 19 | 32.97% |
| MCD240607P00245000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 0.43 | 0.34 | 0.46 | -0.17 | -28.33% | 1 | 2 | 21.46% |
| MCD240621P00245000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.64 | 0.62 | 0.72 | +0.11 | +20.75% | 4 | 687 | 19.98% |
| MCD240719P00245000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 1.09 | 0.97 | 1.16 | +0.14 | +14.74% | 12 | 101 | 17.98% |
| MCD240920P00245000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 2.29 | 2.69 | 2.88 | -0.29 | -11.24% | 1 | 160 | 17.91% |
| MCD241220P00245000 | 2024-05-03 1:15PM EDT | 2024-12-20 | 5.11 | 5.05 | 5.20 | +0.41 | +8.72% | 11 | 190 | 17.81% |
| MCD250117P00245000 | 2024-05-03 12:00PM EDT | 2025-01-17 | 5.57 | 5.45 | 5.65 | +0.57 | +11.40% | 10 | 456 | 17.47% |
| MCD250321P00245000 | 2024-04-30 10:18AM EDT | 2025-03-21 | 6.25 | 6.85 | 7.15 | 0.00 | - | 1 | 206 | 17.57% |
| MCD250620P00245000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 9.75 | 8.50 | 9.00 | 0.00 | - | 13 | 22 | 17.51% |
| MCD260116P00245000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 11.45 | 11.65 | 12.30 | 0.00 | - | 1 | 12 | 17.03% |
© 2024 Yahoo. All rights reserved.