McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00300000 | 2024-04-17 3:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,083 | 51.56% |
| MCD240426C00300000 | 2024-04-17 12:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 25 | 182 | 29.40% |
| MCD240503C00300000 | 2024-04-17 2:35PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.50 | +0.02 | +25.00% | 8 | 167 | 32.45% |
| MCD240510C00300000 | 2024-04-11 1:33PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.68 | -0.13 | -68.42% | 2 | 10 | 29.00% |
| MCD240517C00300000 | 2024-04-17 3:16PM EDT | 2024-05-17 | 0.24 | 0.13 | 0.30 | +0.10 | +71.43% | 7 | 826 | 21.34% |
| MCD240524C00300000 | 2024-04-17 3:26PM EDT | 2024-05-24 | 0.30 | 0.23 | 0.35 | +0.04 | +15.38% | 14 | 22 | 19.80% |
| MCD240621C00300000 | 2024-04-17 1:52PM EDT | 2024-06-21 | 0.53 | 0.61 | 0.71 | +0.09 | +20.45% | 22 | 2,502 | 17.43% |
| MCD240719C00300000 | 2024-04-17 3:42PM EDT | 2024-07-19 | 1.20 | 1.12 | 1.27 | +0.36 | +42.86% | 71 | 1,738 | 16.93% |
| MCD240920C00300000 | 2024-04-17 3:46PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.35 | +0.76 | +31.15% | 30 | 2,068 | 17.94% |
| MCD250117C00300000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 7.45 | 6.65 | 7.65 | +1.18 | +18.82% | 138 | 1,850 | 19.30% |
| MCD250321C00300000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 9.75 | 8.35 | 9.95 | +1.20 | +14.04% | 1 | 23 | 19.92% |
| MCD250620C00300000 | 2024-04-17 1:09PM EDT | 2025-06-20 | 11.73 | 12.35 | 13.50 | +0.74 | +6.73% | 1 | 825 | 20.98% |
| MCD260116C00300000 | 2024-04-17 1:14PM EDT | 2026-01-16 | 17.43 | 18.15 | 19.00 | +0.93 | +5.64% | 7 | 470 | 21.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00300000 | 2024-04-17 2:28PM EDT | 2024-04-19 | 30.05 | 28.75 | 31.45 | -3.70 | -10.96% | 210 | 10 | 62.50% |
| MCD240426P00300000 | 2024-04-16 3:50PM EDT | 2024-04-26 | 33.80 | 28.40 | 31.40 | 0.00 | - | 2 | 0 | 55.40% |
| MCD240517P00300000 | 2024-04-17 2:00PM EDT | 2024-05-17 | 33.30 | 28.35 | 31.35 | +1.85 | +5.88% | 40 | 9 | 30.03% |
| MCD240621P00300000 | 2024-04-15 9:32AM EDT | 2024-06-21 | 34.09 | 28.45 | 31.95 | +2.34 | +7.37% | 1 | 45 | 22.86% |
| MCD240719P00300000 | 2024-04-17 10:29AM EDT | 2024-07-19 | 32.69 | 29.00 | 32.15 | +2.69 | +8.97% | 1 | 7 | 19.74% |
| MCD240920P00300000 | 2024-04-05 12:32PM EDT | 2024-09-20 | 32.15 | 29.55 | 32.30 | 0.00 | - | 1 | 117 | 15.60% |
| MCD250117P00300000 | 2024-04-08 1:20PM EDT | 2025-01-17 | 34.25 | 31.70 | 33.10 | 0.00 | - | 5 | 601 | 13.08% |
| MCD250620P00300000 | 2024-04-10 9:50AM EDT | 2025-06-20 | 37.00 | 33.85 | 35.40 | 0.00 | - | 1 | 5 | 13.12% |
| MCD260116P00300000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 38.50 | 35.45 | 38.20 | 0.00 | - | 1 | 250 | 13.11% |
© 2024 Yahoo. All rights reserved.