McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00290000 | 2024-05-24 12:48PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.43 | +0.04 | +400.00% | 1 | 865 | 55.91% |
| MCD240607C00290000 | 2024-05-23 9:55AM EDT | 2024-06-07 | 0.06 | 0.03 | 1.33 | -0.07 | -53.85% | 1 | 74 | 49.81% |
| MCD240614C00290000 | 2024-05-23 9:57AM EDT | 2024-06-14 | 0.18 | 0.01 | 0.51 | 0.00 | - | 4 | 63 | 31.74% |
| MCD240621C00290000 | 2024-05-24 3:08PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.22 | -0.03 | -21.43% | 91 | 2,743 | 23.22% |
| MCD240628C00290000 | 2024-05-23 11:37AM EDT | 2024-06-28 | 0.20 | 0.04 | 0.98 | 0.00 | - | 1 | 82 | 28.38% |
| MCD240719C00290000 | 2024-05-24 12:01PM EDT | 2024-07-19 | 0.22 | 0.17 | 0.50 | -0.04 | -15.38% | 13 | 1,025 | 19.07% |
| MCD240920C00290000 | 2024-05-24 3:26PM EDT | 2024-09-20 | 1.07 | 1.05 | 1.26 | -0.11 | -9.32% | 77 | 442 | 16.29% |
| MCD241220C00290000 | 2024-05-24 2:58PM EDT | 2024-12-20 | 3.15 | 3.20 | 3.55 | -1.11 | -26.06% | 19 | 704 | 17.10% |
| MCD250117C00290000 | 2024-05-24 2:26PM EDT | 2025-01-17 | 4.10 | 3.90 | 4.70 | -0.10 | -2.38% | 175 | 1,744 | 17.94% |
| MCD250321C00290000 | 2024-05-24 12:40PM EDT | 2025-03-21 | 6.26 | 5.75 | 6.35 | -1.84 | -22.72% | 2 | 21 | 18.16% |
| MCD250620C00290000 | 2024-05-22 12:25PM EDT | 2025-06-20 | 11.78 | 8.15 | 8.80 | 0.00 | - | 10 | 36 | 18.60% |
| MCD260116C00290000 | 2024-05-22 9:52AM EDT | 2026-01-16 | 15.57 | 14.05 | 15.05 | -2.87 | -15.56% | 2 | 288 | 20.15% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240614P00290000 | 2024-05-06 2:16PM EDT | 2024-06-14 | 20.56 | 32.30 | 34.65 | 0.00 | - | - | 5 | 50.46% |
| MCD240621P00290000 | 2024-05-24 1:00PM EDT | 2024-06-21 | 32.37 | 32.35 | 35.45 | +1.24 | +3.98% | 1 | 563 | 47.64% |
| MCD240719P00290000 | 2024-05-22 1:40PM EDT | 2024-07-19 | 25.35 | 31.65 | 35.40 | 0.00 | - | 5 | 309 | 33.21% |
| MCD240920P00290000 | 2024-05-23 12:22PM EDT | 2024-09-20 | 30.24 | 31.75 | 35.55 | 0.00 | - | 1 | 374 | 23.04% |
| MCD250117P00290000 | 2024-05-20 1:53PM EDT | 2025-01-17 | 25.40 | 32.55 | 35.65 | 0.00 | - | 6 | 922 | 16.44% |
| MCD250321P00290000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 23.76 | 32.95 | 34.70 | 0.00 | - | - | 5 | 13.14% |
| MCD250620P00290000 | 2024-05-21 10:36AM EDT | 2025-06-20 | 28.32 | 33.50 | 35.90 | 0.00 | - | 1 | 10 | 13.14% |
| MCD260116P00290000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 28.58 | 36.40 | 38.00 | 0.00 | - | 4 | 105 | 12.65% |
© 2024 Yahoo. All rights reserved.