McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00280000 | 2024-05-24 10:03AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.12 | -0.03 | -42.86% | 10 | 352 | 33.11% |
| MCD240607C00280000 | 2024-05-24 10:06AM EDT | 2024-06-07 | 0.11 | 0.04 | 0.19 | -0.01 | -8.33% | 3 | 209 | 24.37% |
| MCD240614C00280000 | 2024-05-24 3:39PM EDT | 2024-06-14 | 0.18 | 0.12 | 0.44 | +0.03 | +20.00% | 20 | 621 | 23.34% |
| MCD240621C00280000 | 2024-05-24 2:56PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.23 | -0.06 | -25.00% | 758 | 3,158 | 17.53% |
| MCD240628C00280000 | 2024-05-24 9:50AM EDT | 2024-06-28 | 0.31 | 0.20 | 0.44 | +0.05 | +19.23% | 5 | 159 | 17.90% |
| MCD240719C00280000 | 2024-05-24 3:16PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.60 | -0.11 | -16.67% | 90 | 1,714 | 15.15% |
| MCD240816C00280000 | 2024-05-24 3:41PM EDT | 2024-08-16 | 1.61 | 1.53 | 1.72 | -0.20 | -11.05% | 20 | 348 | 16.74% |
| MCD240920C00280000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 2.32 | 2.20 | 2.50 | -0.34 | -12.78% | 17 | 449 | 16.05% |
| MCD241220C00280000 | 2024-05-24 3:09PM EDT | 2024-12-20 | 5.48 | 5.25 | 6.15 | -1.02 | -15.69% | 4 | 165 | 17.93% |
| MCD250117C00280000 | 2024-05-24 2:46PM EDT | 2025-01-17 | 6.60 | 6.45 | 7.50 | -0.18 | -2.65% | 25 | 2,053 | 18.68% |
| MCD250321C00280000 | 2024-05-15 10:47AM EDT | 2025-03-21 | 16.43 | 8.70 | 10.10 | 0.00 | - | 1 | 153 | 19.64% |
| MCD250620C00280000 | 2024-05-23 2:19PM EDT | 2025-06-20 | 12.30 | 11.45 | 12.85 | 0.00 | - | 5 | 459 | 19.92% |
| MCD260116C00280000 | 2024-05-24 11:19AM EDT | 2026-01-16 | 19.00 | 17.70 | 19.00 | -1.15 | -5.71% | 2 | 464 | 20.84% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00280000 | 2024-05-22 3:03PM EDT | 2024-05-31 | 15.00 | 20.15 | 24.05 | 0.00 | - | 55 | 10 | 67.43% |
| MCD240607P00280000 | 2024-05-23 12:46PM EDT | 2024-06-07 | 20.50 | 21.75 | 24.85 | 0.00 | - | 1 | 190 | 51.67% |
| MCD240614P00280000 | 2024-05-24 1:40PM EDT | 2024-06-14 | 23.30 | 21.70 | 25.55 | +1.30 | +5.91% | 1 | 67 | 45.50% |
| MCD240621P00280000 | 2024-05-24 1:01PM EDT | 2024-06-21 | 22.41 | 21.75 | 24.90 | -0.29 | -1.28% | 2 | 719 | 36.10% |
| MCD240628P00280000 | 2024-05-23 12:59PM EDT | 2024-06-28 | 20.77 | 22.15 | 25.35 | 0.00 | - | 5 | 35 | 34.08% |
| MCD240719P00280000 | 2024-05-23 2:50PM EDT | 2024-07-19 | 23.31 | 21.70 | 25.50 | 0.00 | - | 32 | 690 | 27.28% |
| MCD240816P00280000 | 2024-05-23 11:00AM EDT | 2024-08-16 | 24.32 | 22.05 | 24.30 | +4.59 | +23.26% | 3 | 10 | 18.89% |
| MCD240920P00280000 | 2024-05-24 10:43AM EDT | 2024-09-20 | 23.65 | 21.90 | 25.90 | -0.02 | -0.08% | 2 | 332 | 19.51% |
| MCD241220P00280000 | 2024-05-21 10:32AM EDT | 2024-12-20 | 18.50 | 23.95 | 26.15 | 0.00 | - | 2 | 37 | 15.07% |
| MCD250117P00280000 | 2024-05-20 1:29PM EDT | 2025-01-17 | 18.15 | 23.20 | 26.55 | 0.00 | - | 4 | 1,910 | 14.74% |
| MCD250321P00280000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 19.58 | 25.05 | 27.30 | 0.00 | - | 1 | 58 | 14.07% |
| MCD250620P00280000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 26.50 | 25.60 | 29.95 | +3.53 | +15.37% | 1 | 48 | 15.15% |
| MCD260116P00280000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 24.00 | 28.50 | 31.55 | 0.00 | - | 1 | 74 | 13.55% |
© 2024 Yahoo. All rights reserved.