McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00295000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 23 | 48.05% |
| MCD240607C00295000 | 2024-05-22 11:42AM EDT | 2024-06-07 | 0.15 | 0.02 | 0.40 | 0.00 | - | 1 | 6 | 41.70% |
| MCD240614C00295000 | 2024-05-17 11:09AM EDT | 2024-06-14 | 0.07 | 0.01 | 0.50 | 0.00 | - | 3 | 4 | 35.16% |
| MCD240621C00295000 | 2024-05-24 2:41PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.50 | -0.02 | -16.67% | 11 | 1,659 | 30.27% |
| MCD240628C00295000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 0.28 | 0.03 | 0.61 | 0.00 | - | 7 | 55 | 28.13% |
| MCD240719C00295000 | 2024-05-24 3:34PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.22 | -0.07 | -31.82% | 13 | 2,736 | 18.19% |
| MCD240816C00295000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 0.47 | 0.47 | 0.55 | +0.47 | - | 2 | 36 | 17.60% |
| MCD240920C00295000 | 2024-05-24 2:14PM EDT | 2024-09-20 | 0.78 | 0.73 | 0.96 | -0.09 | -10.34% | 97 | 787 | 16.76% |
| MCD241220C00295000 | 2024-05-24 11:14AM EDT | 2024-12-20 | 2.73 | 2.38 | 2.80 | -0.13 | -4.55% | 11 | 58 | 17.11% |
| MCD250117C00295000 | 2024-05-24 2:16PM EDT | 2025-01-17 | 3.18 | 2.96 | 3.15 | -0.20 | -5.92% | 6 | 851 | 16.73% |
| MCD250321C00295000 | 2024-05-23 12:06PM EDT | 2025-03-21 | 5.70 | 4.60 | 5.95 | 0.00 | - | 4 | 51 | 18.99% |
| MCD250620C00295000 | 2024-05-23 1:33PM EDT | 2025-06-20 | 7.96 | 6.95 | 7.40 | 0.00 | - | 1 | 24 | 18.31% |
| MCD260116C00295000 | 2024-05-21 12:32PM EDT | 2026-01-16 | 16.70 | 12.35 | 13.35 | 0.00 | - | 8 | 88 | 19.86% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531P00295000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 37.00 | 35.20 | 38.90 | +14.35 | +63.36% | 5 | 8 | 52.34% |
| MCD240607P00295000 | 2024-05-16 9:45AM EDT | 2024-06-07 | 21.40 | 36.55 | 39.55 | 0.00 | - | 8 | 21 | 52.98% |
| MCD240621P00295000 | 2024-05-22 10:03AM EDT | 2024-06-21 | 31.41 | 36.95 | 39.60 | 0.00 | - | 9 | 740 | 47.12% |
| MCD240719P00295000 | 2024-04-17 11:54AM EDT | 2024-07-19 | 28.00 | 22.40 | 25.95 | 0.00 | - | 3 | 251 | 0.00% |
| MCD240920P00295000 | 2024-05-22 2:22PM EDT | 2024-09-20 | 30.80 | 36.65 | 40.50 | 0.00 | - | 1 | 140 | 24.91% |
| MCD241220P00295000 | 2024-05-21 10:36AM EDT | 2024-12-20 | 29.97 | 36.65 | 40.55 | 0.00 | - | 1 | 1 | 18.82% |
| MCD250117P00295000 | 2024-05-22 10:04AM EDT | 2025-01-17 | 31.37 | 37.15 | 40.60 | 0.00 | - | 3 | 610 | 17.77% |
| MCD250620P00295000 | 2024-04-24 2:07PM EDT | 2025-06-20 | 26.52 | 37.55 | 40.15 | 0.00 | - | 1 | 16 | 13.22% |
| MCD260116P00295000 | 2024-02-28 12:52PM EDT | 2026-01-16 | 22.50 | 26.55 | 27.95 | 0.00 | - | 3 | 66 | 0.00% |
© 2024 Yahoo. All rights reserved.