McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00275000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.48 | 0.57 | 0.63 | -1.27 | -72.57% | 2,263 | 391 | 17.53% |
| MCD240517C00275000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.41 | 1.38 | 1.45 | -1.19 | -45.77% | 1,320 | 2,831 | 16.59% |
| MCD240524C00275000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 2.38 | 1.99 | 2.16 | -1.22 | -33.89% | 61 | 65 | 16.44% |
| MCD240531C00275000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 2.90 | 2.52 | 2.74 | -1.70 | -36.96% | 17 | 163 | 16.24% |
| MCD240607C00275000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 3.10 | 2.70 | 2.94 | +3.10 | - | 9 | 27 | 15.08% |
| MCD240614C00275000 | 2024-05-03 11:43AM EDT | 2024-06-14 | 3.32 | 2.86 | 3.55 | +3.32 | - | 3 | 0 | 15.50% |
| MCD240621C00275000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.70 | -1.31 | -26.68% | 137 | 1,158 | 14.70% |
| MCD240719C00275000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 5.90 | 5.45 | 5.65 | -1.10 | -15.71% | 161 | 1,080 | 15.75% |
| MCD240920C00275000 | 2024-05-03 3:07PM EDT | 2024-09-20 | 9.98 | 9.50 | 9.70 | -1.52 | -13.22% | 187 | 343 | 17.79% |
| MCD241220C00275000 | 2024-05-01 1:50PM EDT | 2024-12-20 | 16.15 | 14.25 | 14.60 | 0.00 | - | 2 | 13 | 19.55% |
| MCD250117C00275000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 15.40 | 15.40 | 15.70 | -3.34 | -17.82% | 3 | 233 | 19.67% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 20.70 | 18.05 | 18.60 | 0.00 | - | 1 | 57 | 20.50% |
| MCD250620C00275000 | 2024-05-02 1:41PM EDT | 2025-06-20 | 24.35 | 20.90 | 22.10 | 0.00 | - | 2 | 258 | 21.14% |
| MCD260116C00275000 | 2024-05-03 9:36AM EDT | 2026-01-16 | 30.00 | 27.65 | 28.65 | -1.50 | -4.76% | 1 | 525 | 21.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00275000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 3.90 | 4.45 | 5.05 | +0.70 | +21.88% | 335 | 1,299 | 14.41% |
| MCD240517P00275000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 5.14 | 5.50 | 5.75 | +0.94 | +22.38% | 234 | 1,449 | 14.26% |
| MCD240524P00275000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 5.93 | 5.55 | 6.15 | +1.61 | +37.27% | 28 | 118 | 13.28% |
| MCD240531P00275000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 6.05 | 5.90 | 6.55 | +1.70 | +39.08% | 6 | 51 | 12.94% |
| MCD240607P00275000 | 2024-05-03 12:43PM EDT | 2024-06-07 | 8.50 | 7.25 | 7.95 | +2.72 | +47.06% | 11 | 650 | 16.16% |
| MCD240621P00275000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 8.15 | 8.00 | 8.30 | +2.15 | +35.83% | 48 | 757 | 14.50% |
| MCD240719P00275000 | 2024-05-03 1:30PM EDT | 2024-07-19 | 9.05 | 9.00 | 9.15 | +1.20 | +15.29% | 23 | 630 | 13.29% |
| MCD240920P00275000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 11.50 | 11.75 | 11.95 | +1.31 | +12.86% | 46 | 427 | 14.11% |
| MCD241220P00275000 | 2024-05-03 12:57PM EDT | 2024-12-20 | 15.21 | 14.60 | 15.20 | +1.41 | +10.22% | 15 | 9 | 14.79% |
| MCD250117P00275000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 15.85 | 15.20 | 15.45 | +2.30 | +16.97% | 9 | 451 | 14.24% |
| MCD250321P00275000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 15.70 | 16.70 | 18.00 | 0.00 | - | 7 | 30 | 15.29% |
| MCD250620P00275000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 18.25 | 18.45 | 19.40 | 0.00 | - | 40 | 101 | 14.72% |
| MCD260116P00275000 | 2024-05-01 2:58PM EDT | 2026-01-16 | 19.90 | 21.10 | 22.65 | 0.00 | - | 1 | 76 | 14.29% |
© 2024 Yahoo. All rights reserved.