McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:285.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00285000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MCD240517C00285000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MCD240524C00285000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MCD240531C00285000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MCD240607C00285000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MCD240614C00285000 | 2024-05-03 1:18PM EDT | 2024-06-14 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD240621C00285000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 3.13% |
| MCD240719C00285000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| MCD240920C00285000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 5.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MCD241220C00285000 | 2024-05-03 12:39PM EDT | 2024-12-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MCD250117C00285000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 1.56% |
| MCD250321C00285000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCD250620C00285000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD260116C00285000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 2024-05-10 | 17.50 | 12.65 | 15.40 | 0.00 | - | 2 | 2 | 38.18% |
| MCD240517P00285000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MCD240524P00285000 | 2024-05-03 10:20AM EDT | 2024-05-24 | 15.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MCD240531P00285000 | 2024-04-30 12:32PM EDT | 2024-05-31 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240607P00285000 | 2024-05-03 2:04PM EDT | 2024-06-07 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD240621P00285000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD240719P00285000 | 2024-05-03 10:33AM EDT | 2024-07-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD240920P00285000 | 2024-05-03 9:33AM EDT | 2024-09-20 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00285000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MCD250321P00285000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620P00285000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.