McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00220000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 55.03 | 36.20 | 40.00 | 0.00 | - | 2 | 27 | 49.83% |
| MCD240920C00220000 | 2024-05-23 1:57PM EDT | 2024-09-20 | 41.80 | 39.45 | 42.20 | 0.00 | - | 4 | 7 | 30.79% |
| MCD241220C00220000 | 2024-05-23 1:34PM EDT | 2024-12-20 | 45.20 | 42.85 | 43.80 | 0.00 | - | 2 | 3 | 26.35% |
| MCD250117C00220000 | 2024-05-15 11:07AM EDT | 2025-01-17 | 58.50 | 43.40 | 44.80 | 0.00 | - | 1 | 40 | 26.51% |
| MCD250321C00220000 | 2024-04-15 2:54PM EDT | 2025-03-21 | 56.00 | 59.00 | 62.75 | 0.00 | - | - | 2 | 47.76% |
| MCD250620C00220000 | 2024-03-27 10:17AM EDT | 2025-06-20 | 70.80 | 63.50 | 64.35 | 0.00 | - | 5 | 8 | 43.61% |
| MCD260116C00220000 | 2024-05-13 1:04PM EDT | 2026-01-16 | 67.07 | 52.30 | 54.60 | 0.00 | - | 1 | 18 | 26.31% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00220000 | 2024-05-24 11:20AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.25 | +0.03 | +300.00% | 21 | 51 | 59.96% |
| MCD240607P00220000 | 2024-05-21 10:18AM EDT | 2024-06-07 | 0.18 | 0.02 | 1.30 | 0.00 | - | 20 | 21 | 54.98% |
| MCD240614P00220000 | 2024-05-22 9:53AM EDT | 2024-06-14 | 0.13 | 0.02 | 0.27 | 0.00 | - | 3 | 5 | 37.16% |
| MCD240621P00220000 | 2024-05-23 3:25PM EDT | 2024-06-21 | 0.16 | 0.07 | 0.23 | 0.00 | - | 23 | 808 | 31.10% |
| MCD240628P00220000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 0.16 | 0.05 | 1.50 | +0.16 | - | - | 1 | 41.58% |
| MCD240719P00220000 | 2024-05-23 2:26PM EDT | 2024-07-19 | 0.32 | 0.14 | 0.38 | 0.00 | - | 26 | 232 | 23.88% |
| MCD240816P00220000 | 2024-05-24 12:48PM EDT | 2024-08-16 | 0.57 | 0.58 | 0.76 | +0.57 | - | 11 | 1 | 22.45% |
| MCD240920P00220000 | 2024-05-24 11:52AM EDT | 2024-09-20 | 0.99 | 0.99 | 1.10 | +0.37 | +59.68% | 12 | 136 | 20.58% |
| MCD241220P00220000 | 2024-05-23 3:59PM EDT | 2024-12-20 | 2.58 | 2.40 | 2.64 | 0.00 | - | 10 | 94 | 19.87% |
| MCD250117P00220000 | 2024-05-24 3:22PM EDT | 2025-01-17 | 2.80 | 2.74 | 2.91 | -0.12 | -4.11% | 1 | 461 | 19.27% |
| MCD250321P00220000 | 2024-05-24 3:23PM EDT | 2025-03-21 | 3.90 | 3.80 | 4.15 | +0.60 | +18.18% | 1 | 34 | 19.43% |
| MCD250620P00220000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 5.30 | 5.05 | 5.70 | +1.20 | +29.27% | 2 | 175 | 19.30% |
| MCD260116P00220000 | 2024-05-23 11:35AM EDT | 2026-01-16 | 7.70 | 7.90 | 8.75 | 0.00 | - | 2 | 41 | 18.85% |
© 2024 Yahoo. All rights reserved.