McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00290000 | 2024-04-19 11:12AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 12 | 563 | 22.85% |
| MCD240503C00290000 | 2024-04-19 1:27PM EDT | 2024-05-03 | 0.44 | 0.42 | 0.50 | +0.12 | +37.50% | 18 | 412 | 23.73% |
| MCD240510C00290000 | 2024-04-19 12:40PM EDT | 2024-05-10 | 0.56 | 0.63 | 1.86 | +0.06 | +12.00% | 2 | 42 | 28.86% |
| MCD240517C00290000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.91 | 0.88 | 0.99 | +0.08 | +9.64% | 171 | 1,116 | 20.24% |
| MCD240524C00290000 | 2024-04-19 2:48PM EDT | 2024-05-24 | 1.08 | 1.08 | 1.38 | -0.05 | -4.42% | 5 | 71 | 20.13% |
| MCD240621C00290000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 1.95 | 1.88 | 2.00 | +0.43 | +28.29% | 89 | 2,302 | 17.12% |
| MCD240719C00290000 | 2024-04-19 2:15PM EDT | 2024-07-19 | 3.16 | 3.05 | 3.25 | +0.64 | +25.40% | 44 | 194 | 17.36% |
| MCD240920C00290000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 6.20 | 5.80 | 6.35 | +0.80 | +14.81% | 19 | 258 | 18.53% |
| MCD250117C00290000 | 2024-04-19 10:41AM EDT | 2025-01-17 | 11.30 | 10.90 | 11.85 | +0.75 | +7.11% | 8 | 1,830 | 20.19% |
| MCD250321C00290000 | 2024-04-17 12:21PM EDT | 2025-03-21 | 12.15 | 13.20 | 14.55 | 0.00 | - | 1 | 4 | 20.87% |
| MCD250620C00290000 | 2024-04-18 2:43PM EDT | 2025-06-20 | 16.15 | 16.80 | 17.95 | 0.00 | - | 1 | 29 | 21.46% |
| MCD260116C00290000 | 2024-04-17 1:33PM EDT | 2026-01-16 | 21.72 | 23.65 | 24.40 | 0.00 | - | 1 | 263 | 22.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00290000 | 2024-04-17 11:28AM EDT | 2024-04-26 | 22.92 | 16.70 | 19.90 | 0.00 | - | 2 | 1 | 50.29% |
| MCD240503P00290000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 22.45 | 16.45 | 19.80 | 0.00 | - | 21 | 0 | 34.86% |
| MCD240517P00290000 | 2024-04-11 10:02AM EDT | 2024-05-17 | 22.08 | 16.90 | 19.50 | 0.00 | - | 7 | 129 | 23.11% |
| MCD240621P00290000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 19.55 | 18.50 | 20.00 | -1.67 | -7.87% | 1 | 580 | 17.10% |
| MCD240719P00290000 | 2024-04-16 11:44AM EDT | 2024-07-19 | 24.31 | 19.60 | 21.20 | 0.00 | - | 1 | 311 | 17.23% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 20.20 | 22.90 | -0.62 | -2.74% | 3 | 301 | 16.19% |
| MCD250117P00290000 | 2024-04-15 2:46PM EDT | 2025-01-17 | 27.55 | 22.70 | 24.60 | 0.00 | - | 2 | 921 | 14.23% |
| MCD250620P00290000 | 2024-03-13 11:44AM EDT | 2025-06-20 | 20.95 | 27.80 | 30.50 | 0.00 | - | 1 | 10 | 16.74% |
| MCD260116P00290000 | 2024-04-03 2:17PM EDT | 2026-01-16 | 27.50 | 29.35 | 30.65 | 0.00 | - | 72 | 101 | 13.82% |
© 2024 Yahoo. All rights reserved.