McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00245000 | 2024-09-03 9:35AM EDT | 2024-09-20 | 42.31 | 43.50 | 47.15 | 0.00 | - | 5 | 6 | 58.13% |
| MCD241004C00245000 | 2024-08-29 3:57PM EDT | 2024-10-04 | 42.95 | 44.10 | 47.80 | 0.00 | - | - | 2 | 59.00% |
| MCD241018C00245000 | 2024-08-19 10:05AM EDT | 2024-10-18 | 41.37 | 44.70 | 48.65 | 0.00 | - | 4 | 40 | 51.82% |
| MCD241115C00245000 | 2024-08-22 9:30AM EDT | 2024-11-15 | 47.00 | 46.75 | 50.10 | 0.00 | - | - | 0 | 44.70% |
| MCD241220C00245000 | 2024-09-03 1:57PM EDT | 2024-12-20 | 45.20 | 47.20 | 50.40 | 0.00 | - | 2 | 216 | 37.17% |
| MCD250117C00245000 | 2024-09-04 10:09AM EDT | 2025-01-17 | 48.60 | 47.80 | 50.75 | 0.00 | - | 4 | 98 | 33.77% |
| MCD250321C00245000 | 2024-09-06 3:33PM EDT | 2025-03-21 | 52.55 | 50.35 | 53.35 | +1.88 | +3.71% | 1 | 21 | 32.28% |
| MCD250620C00245000 | 2024-08-28 2:18PM EDT | 2025-06-20 | 50.30 | 53.30 | 55.15 | 0.00 | - | 1 | 121 | 29.07% |
| MCD260116C00245000 | 2024-09-06 1:43PM EDT | 2026-01-16 | 61.86 | 58.80 | 60.35 | +6.61 | +11.96% | 1 | 24 | 27.10% |
| MCD261218C00245000 | 2024-09-06 2:05PM EDT | 2026-12-18 | 66.28 | 63.50 | 67.95 | +66.28 | - | 1 | 0 | 26.30% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913P00245000 | 2024-09-06 11:54AM EDT | 2024-09-13 | 0.07 | 0.01 | 2.18 | -0.24 | -77.42% | 15 | 33 | 91.65% |
| MCD240920P00245000 | 2024-09-06 10:40AM EDT | 2024-09-20 | 0.12 | 0.03 | 1.29 | 0.00 | - | 332 | 3,673 | 55.54% |
| MCD240927P00245000 | 2024-08-30 11:21AM EDT | 2024-09-27 | 0.38 | 0.05 | 1.04 | 0.00 | - | 1 | 15 | 49.59% |
| MCD241018P00245000 | 2024-09-06 10:51AM EDT | 2024-10-18 | 0.35 | 0.20 | 0.55 | +0.01 | +2.94% | 19 | 221 | 30.13% |
| MCD241115P00245000 | 2024-09-06 3:27PM EDT | 2024-11-15 | 0.84 | 0.79 | 1.01 | -0.04 | -4.55% | 2 | 37 | 26.51% |
| MCD241220P00245000 | 2024-09-06 2:56PM EDT | 2024-12-20 | 1.50 | 1.50 | 1.97 | -0.07 | -4.46% | 11 | 627 | 25.68% |
| MCD250117P00245000 | 2024-09-06 1:54PM EDT | 2025-01-17 | 1.87 | 1.94 | 2.33 | -0.11 | -5.56% | 10 | 982 | 23.94% |
| MCD250321P00245000 | 2024-09-04 11:00AM EDT | 2025-03-21 | 3.27 | 3.35 | 3.70 | 0.00 | - | 1 | 341 | 22.85% |
| MCD250620P00245000 | 2024-09-04 10:19AM EDT | 2025-06-20 | 5.30 | 5.30 | 6.40 | 0.00 | - | 2 | 183 | 23.20% |
| MCD260116P00245000 | 2024-09-05 3:12PM EDT | 2026-01-16 | 10.00 | 9.40 | 10.00 | 0.00 | - | 69 | 92 | 21.45% |
| MCD261218P00245000 | 2024-07-30 10:16AM EDT | 2026-12-18 | 20.40 | 12.00 | 16.35 | 0.00 | - | - | 1 | 21.33% |
© 2024 Yahoo. All rights reserved.