McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00265000 | 2024-05-03 1:26PM EDT | 2024-05-10 | 6.15 | 5.95 | 6.20 | -3.50 | -36.27% | 10 | 43 | 20.17% |
| MCD240517C00265000 | 2024-05-03 10:32AM EDT | 2024-05-17 | 6.71 | 6.80 | 7.10 | -2.69 | -28.62% | 1 | 712 | 19.21% |
| MCD240524C00265000 | 2024-05-03 12:50PM EDT | 2024-05-24 | 7.35 | 7.55 | 9.50 | -3.00 | -28.99% | 4 | 13 | 25.99% |
| MCD240531C00265000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 8.10 | 7.80 | 8.50 | -1.60 | -16.49% | 7 | 0 | 18.70% |
| MCD240621C00265000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 9.50 | 8.00 | 9.30 | -3.00 | -24.00% | 16 | 474 | 16.23% |
| MCD240719C00265000 | 2024-05-03 12:27PM EDT | 2024-07-19 | 11.00 | 10.35 | 11.30 | -3.08 | -21.88% | 60 | 1,044 | 17.18% |
| MCD240920C00265000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 15.30 | 15.20 | 15.50 | -1.94 | -11.25% | 61 | 45 | 19.22% |
| MCD241220C00265000 | 2024-05-03 12:35PM EDT | 2024-12-20 | 19.65 | 19.95 | 20.95 | +19.65 | - | 17 | 0 | 21.45% |
| MCD250117C00265000 | 2024-05-03 10:39AM EDT | 2025-01-17 | 20.75 | 21.05 | 21.85 | -2.49 | -10.71% | 25 | 258 | 21.26% |
| MCD250321C00265000 | 2024-04-19 11:41AM EDT | 2025-03-21 | 26.55 | 23.60 | 24.35 | 0.00 | - | 1 | 3 | 21.58% |
| MCD250620C00265000 | 2024-04-29 1:34PM EDT | 2025-06-20 | 29.50 | 27.00 | 29.90 | 0.00 | - | 2 | 17 | 23.99% |
| MCD260116C00265000 | 2024-05-02 11:01AM EDT | 2026-01-16 | 37.55 | 32.55 | 34.25 | 0.00 | - | 1 | 20 | 22.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00265000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.50 | 0.45 | 0.52 | +0.15 | +42.86% | 458 | 264 | 16.41% |
| MCD240517P00265000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.09 | 1.03 | 1.15 | +0.26 | +31.33% | 424 | 2,177 | 15.45% |
| MCD240524P00265000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 1.43 | 1.48 | 1.66 | +0.21 | +17.21% | 14 | 122 | 14.94% |
| MCD240531P00265000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 1.78 | 1.81 | 2.04 | +0.44 | +32.84% | 16 | 57 | 14.37% |
| MCD240607P00265000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 2.64 | 2.58 | 2.94 | +1.00 | +60.98% | 45 | 50 | 15.87% |
| MCD240614P00265000 | 2024-05-03 12:27PM EDT | 2024-06-14 | 3.20 | 2.75 | 3.90 | +3.20 | - | 5 | 4 | 17.33% |
| MCD240621P00265000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 3.25 | 3.40 | 3.50 | +0.32 | +10.92% | 367 | 1,250 | 14.92% |
| MCD240719P00265000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 4.52 | 4.45 | 4.60 | +0.86 | +23.50% | 171 | 904 | 14.25% |
| MCD240920P00265000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 7.44 | 7.40 | 7.55 | +0.74 | +11.04% | 296 | 1,427 | 15.17% |
| MCD241220P00265000 | 2024-05-03 2:23PM EDT | 2024-12-20 | 10.22 | 10.25 | 10.65 | +0.82 | +8.72% | 3 | 7 | 15.52% |
| MCD250117P00265000 | 2024-05-03 9:51AM EDT | 2025-01-17 | 10.60 | 10.90 | 11.20 | +0.62 | +6.21% | 1 | 801 | 15.28% |
| MCD250321P00265000 | 2024-05-03 10:48AM EDT | 2025-03-21 | 12.98 | 12.50 | 12.95 | +1.93 | +17.47% | 2 | 192 | 15.47% |
| MCD250620P00265000 | 2024-04-29 3:54PM EDT | 2025-06-20 | 13.90 | 14.40 | 15.00 | 0.00 | - | 100 | 162 | 15.48% |
| MCD260116P00265000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 18.03 | 17.65 | 18.65 | +0.13 | +0.73% | 1 | 58 | 15.25% |
© 2024 Yahoo. All rights reserved.