McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00305000 | 2024-04-30 1:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 41.60% |
| MCD240517C00305000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 2 | 722 | 29.30% |
| MCD240524C00305000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.31 | -0.09 | -64.29% | 1 | 100 | 41.55% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.16 | 0.01 | 1.31 | 0.00 | - | 1 | 3 | 35.51% |
| MCD240621C00305000 | 2024-05-03 12:01PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.30 | -0.03 | -16.67% | 5 | 754 | 18.99% |
| MCD240719C00305000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 0.64 | 0.23 | 0.35 | 0.00 | - | 2 | 387 | 15.48% |
| MCD240920C00305000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 1.43 | 1.37 | 1.48 | -0.41 | -22.28% | 11 | 594 | 15.94% |
| MCD241220C00305000 | 2024-04-23 1:44PM EDT | 2024-12-20 | 6.55 | 3.85 | 4.10 | 0.00 | - | - | 5 | 17.32% |
| MCD250117C00305000 | 2024-05-03 10:53AM EDT | 2025-01-17 | 4.50 | 4.65 | 4.90 | -1.55 | -25.62% | 3 | 339 | 17.54% |
| MCD250321C00305000 | 2024-04-30 3:47PM EDT | 2025-03-21 | 8.25 | 6.50 | 6.90 | +8.25 | - | - | 25 | 18.22% |
| MCD250620C00305000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 9.75 | 9.00 | 9.65 | 0.00 | - | 3 | 46 | 18.88% |
| MCD260116C00305000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 15.00 | 14.20 | 15.55 | +0.40 | +2.74% | 10 | 169 | 19.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00305000 | 2024-04-05 12:52PM EDT | 2024-05-17 | 37.07 | 32.75 | 36.15 | 0.00 | - | 1 | 0 | 53.98% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 2024-05-24 | 29.40 | 32.75 | 36.20 | 0.00 | - | 1 | 0 | 43.31% |
| MCD240531P00305000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 29.93 | 32.60 | 36.20 | +29.93 | - | - | 0 | 37.02% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 36.65 | 33.05 | 35.95 | 0.00 | - | 120 | 1 | 26.22% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 2024-07-19 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 20.76% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 2024-09-20 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 22.79% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 33.08 | 34.50 | 36.15 | 0.00 | - | 1 | 158 | 11.70% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 2026-01-16 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 9 | 11.44% |
© 2024 Yahoo. All rights reserved.