McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00280000 | 2024-04-26 11:56AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 367 | 1,245 | 14.45% |
| MCD240503C00280000 | 2024-04-26 11:47AM EDT | 2024-05-03 | 1.91 | 1.77 | 2.02 | -0.49 | -20.42% | 192 | 713 | 23.82% |
| MCD240510C00280000 | 2024-04-26 11:56AM EDT | 2024-05-10 | 2.44 | 2.42 | 2.50 | -0.53 | -17.85% | 123 | 337 | 19.75% |
| MCD240517C00280000 | 2024-04-26 11:47AM EDT | 2024-05-17 | 3.10 | 2.96 | 3.10 | -0.50 | -13.89% | 96 | 961 | 18.69% |
| MCD240524C00280000 | 2024-04-26 11:47AM EDT | 2024-05-24 | 3.50 | 3.45 | 3.65 | -0.50 | -12.50% | 31 | 37 | 18.15% |
| MCD240531C00280000 | 2024-04-26 11:40AM EDT | 2024-05-31 | 3.90 | 3.85 | 4.05 | -0.80 | -17.02% | 57 | 34 | 17.49% |
| MCD240621C00280000 | 2024-04-26 11:46AM EDT | 2024-06-21 | 4.90 | 4.75 | 5.00 | -0.60 | -10.91% | 30 | 765 | 16.16% |
| MCD240719C00280000 | 2024-04-26 11:43AM EDT | 2024-07-19 | 6.55 | 6.50 | 6.75 | -1.30 | -16.56% | 72 | 508 | 16.60% |
| MCD240920C00280000 | 2024-04-26 11:32AM EDT | 2024-09-20 | 10.10 | 10.30 | 10.55 | -1.50 | -12.93% | 12 | 311 | 18.05% |
| MCD250117C00280000 | 2024-04-26 10:42AM EDT | 2025-01-17 | 15.95 | 16.15 | 16.45 | -1.45 | -8.33% | 21 | 1,656 | 19.72% |
| MCD250321C00280000 | 2024-04-22 11:29AM EDT | 2025-03-21 | 19.90 | 18.85 | 19.30 | 0.00 | - | 6 | 140 | 20.47% |
| MCD250620C00280000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 25.31 | 22.30 | 22.90 | 0.00 | - | 2 | 20 | 21.17% |
| MCD260116C00280000 | 2024-04-26 11:20AM EDT | 2026-01-16 | 28.65 | 27.60 | 29.70 | -3.85 | -11.85% | 5 | 446 | 22.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00280000 | 2024-04-26 10:52AM EDT | 2024-04-26 | 6.68 | 5.20 | 7.95 | +2.28 | +51.82% | 27 | 120 | 65.92% |
| MCD240503P00280000 | 2024-04-26 10:29AM EDT | 2024-05-03 | 7.80 | 7.35 | 7.70 | +0.80 | +11.43% | 12 | 357 | 30.80% |
| MCD240510P00280000 | 2024-04-25 1:39PM EDT | 2024-05-10 | 5.00 | 7.20 | 8.50 | 0.00 | - | 17 | 30 | 26.27% |
| MCD240517P00280000 | 2024-04-26 11:38AM EDT | 2024-05-17 | 8.32 | 8.10 | 8.45 | +0.92 | +12.43% | 28 | 434 | 21.50% |
| MCD240524P00280000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 9.23 | 8.35 | 8.85 | +3.43 | +59.14% | 2 | 31 | 20.07% |
| MCD240531P00280000 | 2024-04-25 11:38AM EDT | 2024-05-31 | 7.39 | 8.40 | 9.85 | 0.00 | - | 1 | 36 | 21.00% |
| MCD240621P00280000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 9.40 | 10.20 | 10.40 | 0.00 | - | 112 | 941 | 17.99% |
| MCD240719P00280000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 10.65 | 11.05 | 11.30 | +0.05 | +0.47% | 3 | 709 | 16.46% |
| MCD240920P00280000 | 2024-04-26 10:12AM EDT | 2024-09-20 | 13.20 | 13.40 | 13.60 | +1.00 | +8.20% | 14 | 269 | 15.80% |
| MCD250117P00280000 | 2024-04-24 2:46PM EDT | 2025-01-17 | 15.80 | 16.55 | 16.95 | 0.00 | - | 3 | 2,244 | 15.35% |
| MCD250321P00280000 | 2024-04-25 1:01PM EDT | 2025-03-21 | 16.45 | 18.10 | 19.50 | 0.00 | - | 6 | 23 | 16.25% |
| MCD250620P00280000 | 2024-04-24 1:25PM EDT | 2025-06-20 | 18.87 | 19.40 | 21.30 | 0.00 | - | 2 | 43 | 15.92% |
| MCD260116P00280000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 23.30 | 22.75 | 23.85 | 0.00 | - | 3 | 77 | 14.77% |
© 2024 Yahoo. All rights reserved.