McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00235000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 34.94 | 21.70 | 24.90 | 0.00 | - | 8 | 44 | 33.64% |
| MCD240719C00235000 | 2024-05-16 3:02PM EDT | 2024-07-19 | 40.78 | 22.85 | 24.60 | 0.00 | - | 1 | 8 | 22.19% |
| MCD240920C00235000 | 2024-05-06 11:34AM EDT | 2024-09-20 | 39.15 | 26.55 | 27.85 | 0.00 | - | 5 | 7 | 23.62% |
| MCD241220C00235000 | 2024-05-20 1:03PM EDT | 2024-12-20 | 40.25 | 30.30 | 32.10 | 0.00 | - | 1 | 1 | 24.58% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 45.44 | 43.65 | 44.60 | 0.00 | - | 1 | 51 | 40.21% |
| MCD250321C00235000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 45.10 | 33.50 | 34.45 | 0.00 | - | 1 | 6 | 23.47% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 2025-06-20 | 47.10 | 51.15 | 54.50 | 0.00 | - | - | 1 | 41.53% |
| MCD260116C00235000 | 2024-05-23 9:56AM EDT | 2026-01-16 | 42.80 | 42.50 | 43.95 | -3.65 | -7.86% | 4 | 4 | 24.69% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00235000 | 2024-05-20 2:51PM EDT | 2024-05-31 | 0.01 | 0.02 | 1.30 | 0.00 | - | 6 | 23 | 53.42% |
| MCD240621P00235000 | 2024-05-24 2:47PM EDT | 2024-06-21 | 0.31 | 0.26 | 0.38 | -0.02 | -6.06% | 16 | 578 | 22.14% |
| MCD240719P00235000 | 2024-05-23 3:08PM EDT | 2024-07-19 | 0.70 | 0.69 | 0.75 | -0.05 | -6.67% | 1 | 102 | 18.23% |
| MCD240920P00235000 | 2024-05-23 3:17PM EDT | 2024-09-20 | 2.22 | 1.70 | 2.59 | -0.40 | -15.27% | 1 | 1,724 | 18.37% |
| MCD241220P00235000 | 2024-05-24 10:08AM EDT | 2024-12-20 | 4.57 | 4.50 | 5.05 | -0.18 | -3.79% | 34 | 26 | 18.30% |
| MCD250117P00235000 | 2024-05-24 12:55PM EDT | 2025-01-17 | 4.95 | 5.00 | 5.20 | -0.05 | -1.00% | 2 | 1,712 | 17.42% |
| MCD250321P00235000 | 2024-05-23 3:23PM EDT | 2025-03-21 | 6.63 | 6.40 | 6.85 | 0.00 | - | 22 | 15 | 17.74% |
| MCD250620P00235000 | 2024-05-17 11:42AM EDT | 2025-06-20 | 5.80 | 8.05 | 9.20 | 0.00 | - | 1 | 422 | 18.23% |
| MCD260116P00235000 | 2024-05-23 9:50AM EDT | 2026-01-16 | 10.80 | 11.30 | 12.35 | 0.00 | - | 1 | 74 | 17.49% |
© 2024 Yahoo. All rights reserved.