McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00270000 | 2024-04-25 2:51PM EDT | 2024-04-26 | 5.20 | 4.75 | 6.80 | -1.35 | -20.61% | 27 | 351 | 57.30% |
| MCD240503C00270000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.69 | 7.50 | 7.95 | -0.69 | -8.23% | 36 | 349 | 28.68% |
| MCD240510C00270000 | 2024-04-23 3:13PM EDT | 2024-05-10 | 9.85 | 7.65 | 10.15 | 0.00 | - | 11 | 166 | 31.71% |
| MCD240517C00270000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 9.20 | 9.00 | 9.35 | -0.80 | -8.00% | 24 | 1,424 | 23.01% |
| MCD240524C00270000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 9.75 | 9.50 | 9.95 | -0.85 | -8.02% | 4 | 67 | 22.12% |
| MCD240531C00270000 | 2024-04-25 10:27AM EDT | 2024-05-31 | 10.60 | 10.00 | 10.50 | -0.36 | -3.28% | 3 | 5 | 21.55% |
| MCD240621C00270000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 11.08 | 10.90 | 11.25 | -0.78 | -6.58% | 13 | 850 | 18.94% |
| MCD240719C00270000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 12.94 | 12.75 | 13.85 | -0.76 | -5.55% | 36 | 268 | 20.61% |
| MCD240920C00270000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 17.80 | 15.90 | 17.10 | 0.00 | - | 7 | 56 | 20.39% |
| MCD241220C00270000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 21.09 | 21.15 | 21.75 | 0.00 | - | 1 | 6 | 21.38% |
| MCD250117C00270000 | 2024-04-22 10:31AM EDT | 2025-01-17 | 22.60 | 22.60 | 22.95 | 0.00 | - | 4 | 679 | 21.53% |
| MCD250321C00270000 | 2024-04-24 2:11PM EDT | 2025-03-21 | 25.98 | 25.10 | 25.95 | 0.00 | - | 1 | 73 | 22.30% |
| MCD250620C00270000 | 2024-04-25 2:11PM EDT | 2025-06-20 | 31.45 | 28.60 | 30.25 | +4.73 | +17.70% | 1 | 45 | 23.46% |
| MCD260116C00270000 | 2024-04-25 3:45PM EDT | 2026-01-16 | 35.89 | 35.00 | 36.20 | +0.27 | +0.76% | 3 | 230 | 23.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00270000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.14 | 0.08 | 0.17 | +0.02 | +16.67% | 377 | 1,624 | 29.10% |
| MCD240503P00270000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 2.02 | 1.87 | 2.00 | +0.26 | +14.77% | 315 | 391 | 26.21% |
| MCD240510P00270000 | 2024-04-25 12:50PM EDT | 2024-05-10 | 1.68 | 2.31 | 2.60 | -0.47 | -21.86% | 35 | 81 | 22.21% |
| MCD240517P00270000 | 2024-04-25 3:24PM EDT | 2024-05-17 | 2.76 | 2.81 | 2.92 | +0.33 | +13.58% | 153 | 713 | 19.66% |
| MCD240524P00270000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 2.68 | 2.97 | 3.35 | -0.17 | -5.96% | 45 | 54 | 18.65% |
| MCD240531P00270000 | 2024-04-25 1:39PM EDT | 2024-05-31 | 2.40 | 3.05 | 3.75 | -0.75 | -23.81% | 3 | 41 | 17.99% |
| MCD240621P00270000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 4.55 | 4.75 | 4.95 | -0.05 | -1.09% | 204 | 2,031 | 17.25% |
| MCD240719P00270000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 5.95 | 5.70 | 5.85 | -0.45 | -7.03% | 42 | 454 | 15.91% |
| MCD240920P00270000 | 2024-04-25 10:31AM EDT | 2024-09-20 | 8.45 | 8.35 | 8.55 | +0.05 | +0.60% | 10 | 280 | 16.07% |
| MCD250117P00270000 | 2024-04-24 1:30PM EDT | 2025-01-17 | 11.30 | 11.75 | 12.15 | -0.15 | -1.31% | 1 | 1,362 | 15.90% |
| MCD250321P00270000 | 2024-04-25 2:12PM EDT | 2025-03-21 | 12.40 | 12.95 | 14.80 | -4.34 | -25.93% | 23 | 5 | 16.90% |
| MCD250620P00270000 | 2024-04-19 1:03PM EDT | 2025-06-20 | 17.35 | 15.10 | 15.85 | 0.00 | - | 2 | 126 | 15.87% |
| MCD260116P00270000 | 2024-04-22 10:47AM EDT | 2026-01-16 | 19.70 | 18.15 | 19.35 | 0.00 | - | 1 | 125 | 15.44% |
© 2024 Yahoo. All rights reserved.