McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00270000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 151 | 818 | 20.07% |
| MCD240607C00270000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.21 | -0.06 | -25.00% | 71 | 176 | 15.55% |
| MCD240614C00270000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 0.43 | 0.30 | 0.53 | -0.09 | -17.31% | 9 | 124 | 15.82% |
| MCD240621C00270000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.61 | -0.10 | -14.93% | 1,499 | 2,729 | 14.19% |
| MCD240628C00270000 | 2024-05-24 12:50PM EDT | 2024-06-28 | 1.07 | 0.80 | 0.99 | +0.07 | +7.00% | 12 | 86 | 14.75% |
| MCD240719C00270000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 1.70 | 1.69 | 1.89 | -0.15 | -8.11% | 396 | 1,201 | 14.84% |
| MCD240816C00270000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 3.66 | 3.65 | 3.85 | -0.19 | -4.94% | 89 | 118 | 16.94% |
| MCD240920C00270000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 4.90 | 4.55 | 5.15 | -0.50 | -9.26% | 32 | 206 | 16.68% |
| MCD241220C00270000 | 2024-05-24 3:44PM EDT | 2024-12-20 | 9.10 | 9.05 | 9.25 | -0.10 | -1.09% | 96 | 65 | 18.10% |
| MCD250117C00270000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 10.10 | 10.10 | 11.35 | -1.19 | -10.54% | 28 | 769 | 19.60% |
| MCD250321C00270000 | 2024-05-24 3:15PM EDT | 2025-03-21 | 12.67 | 12.60 | 13.15 | -4.33 | -25.47% | 4 | 86 | 19.38% |
| MCD250620C00270000 | 2024-05-23 3:50PM EDT | 2025-06-20 | 16.37 | 15.55 | 17.90 | 0.00 | - | 7 | 98 | 21.47% |
| MCD260116C00270000 | 2024-05-24 3:19PM EDT | 2026-01-16 | 22.63 | 22.00 | 23.30 | -2.17 | -8.75% | 224 | 205 | 21.41% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00270000 | 2024-05-24 3:27PM EDT | 2024-05-31 | 12.40 | 11.05 | 12.90 | +1.42 | +12.93% | 14 | 371 | 35.38% |
| MCD240607P00270000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 13.63 | 12.35 | 13.85 | +1.14 | +9.13% | 8 | 257 | 31.03% |
| MCD240614P00270000 | 2024-05-24 2:09PM EDT | 2024-06-14 | 12.50 | 12.10 | 15.60 | +0.17 | +1.38% | 1 | 105 | 33.85% |
| MCD240621P00270000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 13.70 | 12.55 | 13.95 | +0.53 | +4.02% | 398 | 2,934 | 22.00% |
| MCD240628P00270000 | 2024-05-24 9:43AM EDT | 2024-06-28 | 12.50 | 11.95 | 15.75 | -1.37 | -9.88% | 6 | 29 | 26.51% |
| MCD240719P00270000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 13.99 | 13.05 | 14.80 | -0.01 | -0.07% | 25 | 945 | 18.07% |
| MCD240816P00270000 | 2024-05-24 10:28AM EDT | 2024-08-16 | 14.00 | 13.80 | 15.35 | +2.35 | +20.17% | 11 | 163 | 16.03% |
| MCD240920P00270000 | 2024-05-24 1:47PM EDT | 2024-09-20 | 15.28 | 15.15 | 16.00 | -0.12 | -0.78% | 22 | 650 | 14.72% |
| MCD241220P00270000 | 2024-05-23 2:49PM EDT | 2024-12-20 | 17.79 | 16.95 | 18.35 | 0.00 | - | 17 | 398 | 14.37% |
| MCD250117P00270000 | 2024-05-24 3:10PM EDT | 2025-01-17 | 18.80 | 17.20 | 19.80 | +2.10 | +12.57% | 1 | 1,688 | 15.34% |
| MCD250321P00270000 | 2024-05-23 12:11PM EDT | 2025-03-21 | 19.97 | 19.25 | 21.50 | +1.57 | +8.53% | 1 | 23 | 15.53% |
| MCD250620P00270000 | 2024-05-23 3:10PM EDT | 2025-06-20 | 21.25 | 20.35 | 23.15 | 0.00 | - | 5 | 136 | 15.20% |
| MCD260116P00270000 | 2024-05-24 10:43AM EDT | 2026-01-16 | 24.76 | 24.70 | 25.85 | +6.36 | +34.57% | 2 | 124 | 14.34% |
© 2024 Yahoo. All rights reserved.