McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913C00255000 | 2024-08-30 3:11PM EDT | 2024-09-13 | 32.31 | 33.95 | 37.15 | 0.00 | - | 11 | 0 | 73.24% |
| MCD240920C00255000 | 2024-09-06 10:05AM EDT | 2024-09-20 | 34.98 | 34.15 | 37.50 | +0.21 | +0.60% | 3 | 13 | 52.93% |
| MCD240927C00255000 | 2024-08-26 1:36PM EDT | 2024-09-27 | 33.82 | 33.95 | 37.55 | 0.00 | - | - | 0 | 55.31% |
| MCD241018C00255000 | 2024-09-03 11:34AM EDT | 2024-10-18 | 34.04 | 35.20 | 38.80 | 0.00 | - | 5 | 192 | 43.89% |
| MCD241115C00255000 | 2024-09-05 10:49AM EDT | 2024-11-15 | 37.76 | 37.45 | 39.75 | 0.00 | - | 10 | 11 | 36.68% |
| MCD241220C00255000 | 2024-09-06 1:22PM EDT | 2024-12-20 | 41.23 | 39.35 | 40.80 | +4.03 | +10.83% | 6 | 1,155 | 32.31% |
| MCD250117C00255000 | 2024-09-06 9:36AM EDT | 2025-01-17 | 39.94 | 40.25 | 41.20 | +2.61 | +6.99% | 2 | 1,081 | 29.48% |
| MCD250321C00255000 | 2024-09-06 1:57PM EDT | 2025-03-21 | 45.35 | 42.75 | 44.30 | +6.60 | +17.03% | 11 | 96 | 29.12% |
| MCD250620C00255000 | 2024-09-03 1:34PM EDT | 2025-06-20 | 42.80 | 45.65 | 47.10 | 0.00 | - | 2 | 111 | 27.47% |
| MCD260116C00255000 | 2024-09-06 10:42AM EDT | 2026-01-16 | 51.50 | 51.40 | 53.05 | +1.45 | +2.90% | 1 | 69 | 26.15% |
| MCD261218C00255000 | 2024-09-04 9:31AM EDT | 2026-12-18 | 57.39 | 57.05 | 61.40 | 0.00 | - | 5 | 6 | 25.73% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913P00255000 | 2024-09-05 3:28PM EDT | 2024-09-13 | 0.47 | 0.01 | 0.75 | 0.00 | - | 8 | 72 | 58.50% |
| MCD240920P00255000 | 2024-09-06 1:17PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.35 | -0.06 | -31.58% | 37 | 1,474 | 39.11% |
| MCD240927P00255000 | 2024-09-05 12:10PM EDT | 2024-09-27 | 0.24 | 0.01 | 0.30 | 0.00 | - | 19 | 134 | 30.64% |
| MCD241004P00255000 | 2024-09-06 10:17AM EDT | 2024-10-04 | 0.38 | 0.26 | 0.73 | -0.13 | -25.49% | 1 | 1 | 31.69% |
| MCD241018P00255000 | 2024-09-06 2:47PM EDT | 2024-10-18 | 0.52 | 0.47 | 0.67 | -0.07 | -11.86% | 103 | 356 | 25.22% |
| MCD241115P00255000 | 2024-09-06 2:16PM EDT | 2024-11-15 | 1.34 | 1.32 | 2.19 | -0.15 | -10.07% | 1 | 2,426 | 26.70% |
| MCD241220P00255000 | 2024-09-06 12:05PM EDT | 2024-12-20 | 2.35 | 2.45 | 2.66 | -0.26 | -9.96% | 16 | 766 | 23.18% |
| MCD250117P00255000 | 2024-09-06 1:23PM EDT | 2025-01-17 | 2.83 | 2.86 | 3.65 | -0.09 | -3.08% | 6 | 1,370 | 23.01% |
| MCD250321P00255000 | 2024-09-05 3:08PM EDT | 2025-03-21 | 4.67 | 4.70 | 5.65 | -0.18 | -3.71% | 1 | 164 | 22.53% |
| MCD250620P00255000 | 2024-08-21 2:29PM EDT | 2025-06-20 | 7.05 | 6.90 | 7.50 | 0.00 | - | 1 | 348 | 21.13% |
| MCD260116P00255000 | 2024-09-04 11:25AM EDT | 2026-01-16 | 11.70 | 11.65 | 12.95 | +0.38 | +3.36% | 3 | 138 | 21.21% |
© 2024 Yahoo. All rights reserved.