McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240531C00300000 | 2024-05-23 12:01PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 191 | 49.22% |
| MCD240607C00300000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 0.52 | 0.02 | 1.31 | 0.00 | - | - | 5 | 50.78% |
| MCD240621C00300000 | 2024-05-24 12:32PM EDT | 2024-06-21 | 0.14 | 0.04 | 0.13 | +0.03 | +27.27% | 16 | 2,737 | 26.37% |
| MCD240628C00300000 | 2024-05-20 9:42AM EDT | 2024-06-28 | 0.14 | 0.05 | 0.33 | 0.00 | - | 1 | 4 | 27.34% |
| MCD240719C00300000 | 2024-05-24 1:11PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.15 | -0.10 | -41.67% | 41 | 3,738 | 18.87% |
| MCD240920C00300000 | 2024-05-24 3:23PM EDT | 2024-09-20 | 0.53 | 0.52 | 0.58 | -0.06 | -10.17% | 90 | 2,238 | 16.37% |
| MCD241220C00300000 | 2024-05-24 3:15PM EDT | 2024-12-20 | 1.85 | 1.77 | 2.15 | -0.24 | -11.48% | 24 | 386 | 17.03% |
| MCD250117C00300000 | 2024-05-24 3:21PM EDT | 2025-01-17 | 2.35 | 2.10 | 2.60 | -0.20 | -7.84% | 23 | 2,141 | 16.95% |
| MCD250321C00300000 | 2024-05-24 3:58PM EDT | 2025-03-21 | 4.11 | 3.60 | 4.10 | +0.11 | +2.75% | 14 | 81 | 17.57% |
| MCD250620C00300000 | 2024-05-24 3:33PM EDT | 2025-06-20 | 6.10 | 5.55 | 6.20 | +0.10 | +1.67% | 13 | 1,031 | 18.07% |
| MCD260116C00300000 | 2024-05-24 2:25PM EDT | 2026-01-16 | 11.50 | 11.25 | 11.90 | -0.32 | -2.71% | 17 | 702 | 19.68% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621P00300000 | 2024-05-09 10:17AM EDT | 2024-06-21 | 32.77 | 41.75 | 45.45 | 0.00 | - | 2 | 14 | 55.74% |
| MCD240719P00300000 | 2024-05-22 1:43PM EDT | 2024-07-19 | 35.45 | 41.70 | 45.45 | 0.00 | - | 20 | 27 | 39.06% |
| MCD240920P00300000 | 2024-05-22 9:57AM EDT | 2024-09-20 | 36.00 | 41.60 | 45.30 | 0.00 | - | 1 | 116 | 26.29% |
| MCD241220P00300000 | 2024-05-10 2:03PM EDT | 2024-12-20 | 29.20 | 41.60 | 45.55 | 0.00 | - | 2 | 12 | 20.25% |
| MCD250117P00300000 | 2024-05-23 2:31PM EDT | 2025-01-17 | 43.00 | 41.80 | 45.60 | 0.00 | - | 2 | 599 | 19.11% |
| MCD250321P00300000 | 2024-05-14 11:14AM EDT | 2025-03-21 | 32.78 | 41.70 | 45.70 | 0.00 | - | - | 2 | 17.15% |
| MCD250620P00300000 | 2024-05-09 10:53AM EDT | 2025-06-20 | 34.60 | 41.00 | 45.75 | 0.00 | - | 2 | 10 | 15.11% |
| MCD260116P00300000 | 2024-05-20 3:03PM EDT | 2026-01-16 | 44.92 | 42.20 | 45.35 | +7.65 | +20.53% | 1 | 247 | 11.75% |
© 2024 Yahoo. All rights reserved.