McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240607C00255000 | 2024-05-24 12:11PM EDT | 2024-06-07 | 5.35 | 4.05 | 5.05 | +0.75 | +16.30% | 1 | 19 | 16.88% |
| MCD240614C00255000 | 2024-05-23 3:42PM EDT | 2024-06-14 | 5.20 | 4.65 | 5.85 | 0.00 | - | 1 | 3 | 17.15% |
| MCD240621C00255000 | 2024-05-24 1:39PM EDT | 2024-06-21 | 5.68 | 5.30 | 5.50 | +0.03 | +0.53% | 18 | 104 | 13.43% |
| MCD240628C00255000 | 2024-05-24 12:37PM EDT | 2024-06-28 | 7.30 | 5.90 | 7.20 | -0.20 | -2.67% | 2 | 2 | 17.62% |
| MCD240719C00255000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 7.70 | 7.65 | 7.85 | -0.52 | -6.33% | 133 | 453 | 15.53% |
| MCD240920C00255000 | 2024-05-24 2:55PM EDT | 2024-09-20 | 11.90 | 11.80 | 12.10 | -0.60 | -4.80% | 17 | 43 | 17.99% |
| MCD250117C00255000 | 2024-05-24 12:39PM EDT | 2025-01-17 | 18.50 | 17.60 | 18.50 | -0.01 | -0.05% | 1 | 155 | 20.50% |
| MCD250321C00255000 | 2024-05-23 3:19PM EDT | 2025-03-21 | 21.35 | 20.25 | 22.55 | 0.00 | - | 18 | 23 | 22.62% |
| MCD250620C00255000 | 2024-05-24 10:44AM EDT | 2025-06-20 | 24.24 | 23.35 | 25.15 | -1.41 | -5.50% | 2 | 2 | 22.28% |
| MCD260116C00255000 | 2024-05-24 2:58PM EDT | 2026-01-16 | 30.50 | 29.75 | 31.40 | -8.07 | -20.92% | 4 | 47 | 22.77% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00255000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.76 | 0.63 | 0.72 | -0.34 | -30.91% | 326 | 310 | 14.33% |
| MCD240607P00255000 | 2024-05-24 3:34PM EDT | 2024-06-07 | 1.97 | 1.74 | 2.02 | -0.43 | -17.92% | 69 | 216 | 17.33% |
| MCD240614P00255000 | 2024-05-24 3:19PM EDT | 2024-06-14 | 2.65 | 2.35 | 2.73 | -0.04 | -1.49% | 48 | 82 | 17.12% |
| MCD240621P00255000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 3.05 | 2.88 | 3.05 | -0.25 | -7.58% | 117 | 1,836 | 15.92% |
| MCD240628P00255000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 3.32 | 3.25 | 5.30 | -0.38 | -10.27% | 24 | 83 | 21.59% |
| MCD240719P00255000 | 2024-05-24 3:04PM EDT | 2024-07-19 | 4.45 | 4.15 | 4.35 | -0.15 | -3.26% | 71 | 696 | 14.53% |
| MCD240920P00255000 | 2024-05-24 3:08PM EDT | 2024-09-20 | 7.55 | 7.35 | 7.50 | -0.10 | -1.31% | 87 | 507 | 15.42% |
| MCD241220P00255000 | 2024-05-24 10:29AM EDT | 2024-12-20 | 10.30 | 9.40 | 11.40 | -0.50 | -4.63% | 11 | 51 | 16.67% |
| MCD250117P00255000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 11.05 | 10.00 | 11.25 | +1.05 | +10.50% | 30 | 1,220 | 15.47% |
| MCD250321P00255000 | 2024-05-24 1:41PM EDT | 2025-03-21 | 12.78 | 12.60 | 13.25 | +4.63 | +56.81% | 2 | 67 | 15.92% |
| MCD250620P00255000 | 2024-05-21 3:29PM EDT | 2025-06-20 | 12.05 | 13.65 | 15.10 | 0.00 | - | 9 | 82 | 15.71% |
| MCD260116P00255000 | 2024-05-20 10:07AM EDT | 2026-01-16 | 14.33 | 17.95 | 19.10 | 0.00 | - | 3 | 22 | 15.74% |
© 2024 Yahoo. All rights reserved.