McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-04-29 1:37PM EDT | 2024-05-10 | 18.80 | 14.35 | 17.70 | 0.00 | - | 2 | 3 | 63.18% |
| MCD240517C00255000 | 2024-04-24 12:55PM EDT | 2024-05-17 | 21.88 | 14.85 | 18.15 | 0.00 | - | 1 | 63 | 43.96% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 21.85 | 15.05 | 18.60 | 0.00 | - | 1 | 2 | 37.35% |
| MCD240621C00255000 | 2024-04-30 2:04PM EDT | 2024-06-21 | 20.95 | 17.15 | 18.25 | 0.00 | - | 2 | 72 | 22.55% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 2024-07-19 | 22.70 | 18.55 | 19.10 | 0.00 | - | 2 | 170 | 20.11% |
| MCD240920C00255000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 22.78 | 22.25 | 22.70 | -3.12 | -12.05% | 7 | 26 | 21.27% |
| MCD250117C00255000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 27.35 | 27.60 | 29.60 | -4.05 | -12.90% | 5 | 147 | 23.99% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 2025-03-21 | 35.31 | 30.25 | 30.95 | 0.00 | - | 18 | 18 | 22.93% |
| MCD260116C00255000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 46.70 | 39.25 | 40.45 | 0.00 | - | 1 | 46 | 23.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00255000 | 2024-05-03 2:31PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.09 | 0.00 | - | 6 | 149 | 26.27% |
| MCD240517P00255000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 0.22 | 0.16 | 0.31 | +0.03 | +15.79% | 32 | 475 | 21.63% |
| MCD240524P00255000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.36 | 0.36 | 0.46 | +0.07 | +24.14% | 23 | 86 | 18.90% |
| MCD240531P00255000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 0.54 | 0.53 | 0.61 | +0.17 | +45.95% | 34 | 36 | 17.41% |
| MCD240607P00255000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 0.83 | 0.80 | 0.94 | +0.15 | +22.06% | 40 | 22 | 17.55% |
| MCD240614P00255000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 1.11 | 1.03 | 1.36 | +1.11 | - | 7 | 12 | 18.02% |
| MCD240621P00255000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.43 | 1.33 | 1.44 | +0.23 | +19.17% | 377 | 1,788 | 16.97% |
| MCD240719P00255000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2.13 | 2.03 | 2.25 | +0.59 | +38.31% | 12 | 251 | 15.94% |
| MCD240920P00255000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 4.49 | 4.55 | 4.70 | +0.29 | +6.90% | 19 | 345 | 16.55% |
| MCD241220P00255000 | 2024-04-30 10:36AM EDT | 2024-12-20 | 6.54 | 7.25 | 7.50 | +6.54 | - | - | 1 | 16.69% |
| MCD250117P00255000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 7.75 | 7.75 | 7.95 | +0.60 | +8.39% | 605 | 621 | 16.32% |
| MCD250321P00255000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 9.35 | 9.30 | 9.90 | +0.75 | +8.72% | 9 | 69 | 16.78% |
| MCD250620P00255000 | 2024-04-29 12:24PM EDT | 2025-06-20 | 10.90 | 11.15 | 11.60 | 0.00 | - | 19 | 70 | 16.45% |
| MCD260116P00255000 | 2024-04-10 10:39AM EDT | 2026-01-16 | 16.12 | 13.65 | 15.15 | 0.00 | - | 1 | 16 | 16.12% |
© 2024 Yahoo. All rights reserved.