McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00265000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.24 | -0.16 | -44.44% | 631 | 528 | 15.77% |
| MCD240607C00265000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 0.50 | 0.45 | 0.50 | -0.13 | -20.63% | 288 | 273 | 13.33% |
| MCD240614C00265000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 0.89 | 0.84 | 1.12 | -0.24 | -21.24% | 162 | 81 | 14.54% |
| MCD240621C00265000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 1.27 | 1.26 | 1.30 | -0.15 | -10.56% | 249 | 563 | 13.36% |
| MCD240628C00265000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 1.88 | 1.64 | 1.92 | -0.27 | -12.56% | 30 | 53 | 14.32% |
| MCD240719C00265000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 2.91 | 2.96 | 3.10 | -0.29 | -9.06% | 114 | 1,294 | 14.61% |
| MCD240920C00265000 | 2024-05-24 12:40PM EDT | 2024-09-20 | 6.75 | 6.70 | 6.90 | -0.15 | -2.17% | 22 | 119 | 16.80% |
| MCD241220C00265000 | 2024-05-24 2:11PM EDT | 2024-12-20 | 11.65 | 11.15 | 11.60 | +0.24 | +2.10% | 1 | 31 | 18.74% |
| MCD250117C00265000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 12.35 | 12.25 | 12.90 | -0.37 | -2.91% | 3 | 334 | 19.17% |
| MCD250321C00265000 | 2024-05-24 3:15PM EDT | 2025-03-21 | 15.01 | 14.80 | 17.40 | -2.29 | -13.24% | 1 | 25 | 21.87% |
| MCD250620C00265000 | 2024-05-24 3:08PM EDT | 2025-06-20 | 18.30 | 17.95 | 19.50 | -1.60 | -8.04% | 1 | 60 | 21.13% |
| MCD260116C00265000 | 2024-05-23 3:43PM EDT | 2026-01-16 | 25.38 | 24.40 | 25.75 | 0.00 | - | 62 | 80 | 21.77% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00265000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 7.25 | 6.20 | 8.10 | -0.12 | -1.63% | 117 | 566 | 27.44% |
| MCD240607P00265000 | 2024-05-24 3:24PM EDT | 2024-06-07 | 9.08 | 7.60 | 9.00 | +1.05 | +13.08% | 36 | 511 | 24.32% |
| MCD240614P00265000 | 2024-05-24 11:49AM EDT | 2024-06-14 | 7.05 | 8.20 | 9.30 | -1.90 | -21.23% | 15 | 95 | 21.03% |
| MCD240621P00265000 | 2024-05-24 3:01PM EDT | 2024-06-21 | 9.50 | 8.15 | 9.40 | -0.10 | -1.04% | 166 | 2,332 | 18.51% |
| MCD240628P00265000 | 2024-05-23 3:57PM EDT | 2024-06-28 | 9.57 | 8.25 | 10.20 | 0.00 | - | 7 | 32 | 19.32% |
| MCD240719P00265000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 10.01 | 8.30 | 10.85 | +0.13 | +1.32% | 58 | 1,464 | 16.95% |
| MCD240816P00265000 | 2024-05-24 12:51PM EDT | 2024-08-16 | 10.61 | 10.05 | 11.40 | -0.79 | -6.93% | 5 | 137 | 14.99% |
| MCD240920P00265000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 12.35 | 11.65 | 12.50 | -0.30 | -2.37% | 258 | 1,500 | 14.55% |
| MCD241220P00265000 | 2024-05-24 12:02PM EDT | 2024-12-20 | 14.80 | 13.60 | 15.90 | +1.15 | +8.42% | 1 | 120 | 15.40% |
| MCD250117P00265000 | 2024-05-24 10:17AM EDT | 2025-01-17 | 15.10 | 15.45 | 15.95 | +1.11 | +7.93% | 15 | 879 | 14.53% |
| MCD250321P00265000 | 2024-05-24 3:52PM EDT | 2025-03-21 | 17.40 | 17.15 | 18.75 | +6.70 | +62.62% | 1 | 215 | 15.94% |
| MCD250620P00265000 | 2024-05-24 12:18PM EDT | 2025-06-20 | 18.83 | 18.85 | 20.25 | +3.43 | +22.27% | 10 | 169 | 15.38% |
| MCD260116P00265000 | 2024-05-22 1:37PM EDT | 2026-01-16 | 19.35 | 22.25 | 23.40 | 0.00 | - | 4 | 58 | 14.80% |
© 2024 Yahoo. All rights reserved.