McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913C00265000 | 2024-09-03 9:36AM EDT | 2024-09-13 | 22.60 | 23.70 | 27.00 | 0.00 | - | 1 | 1 | 52.78% |
| MCD240920C00265000 | 2024-09-06 11:43AM EDT | 2024-09-20 | 26.38 | 24.30 | 27.45 | +1.38 | +5.52% | 1 | 23 | 53.55% |
| MCD240927C00265000 | 2024-08-30 11:26AM EDT | 2024-09-27 | 22.56 | 24.90 | 27.95 | 0.00 | - | 5 | 2 | 45.95% |
| MCD241004C00265000 | 2024-09-05 12:15PM EDT | 2024-10-04 | 23.71 | 24.85 | 28.45 | 0.00 | - | 5 | 6 | 41.84% |
| MCD241018C00265000 | 2024-09-05 12:15PM EDT | 2024-10-18 | 24.80 | 26.60 | 28.80 | 0.00 | - | 5 | 100 | 35.22% |
| MCD241115C00265000 | 2024-08-30 11:05AM EDT | 2024-11-15 | 26.20 | 29.05 | 30.20 | 0.00 | - | 3 | 13 | 30.88% |
| MCD241220C00265000 | 2024-09-04 10:22AM EDT | 2024-12-20 | 30.39 | 29.60 | 31.65 | 0.00 | - | 1 | 628 | 28.14% |
| MCD250117C00265000 | 2024-09-04 2:55PM EDT | 2025-01-17 | 30.65 | 31.35 | 32.80 | 0.00 | - | 5 | 442 | 27.01% |
| MCD250321C00265000 | 2024-09-04 10:01AM EDT | 2025-03-21 | 34.00 | 35.00 | 36.05 | 0.00 | - | 1 | 196 | 26.79% |
| MCD250620C00265000 | 2024-09-06 11:01AM EDT | 2025-06-20 | 39.00 | 37.85 | 39.50 | +1.16 | +3.07% | 1 | 72 | 25.99% |
| MCD260116C00265000 | 2024-09-04 11:25AM EDT | 2026-01-16 | 44.65 | 44.65 | 46.10 | 0.00 | - | 1 | 99 | 25.20% |
| MCD261218C00265000 | 2024-09-06 3:36PM EDT | 2026-12-18 | 53.30 | 50.75 | 55.35 | +0.68 | +1.29% | 1 | 11 | 25.28% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913P00265000 | 2024-09-06 3:41PM EDT | 2024-09-13 | 0.13 | 0.05 | 0.25 | +0.01 | +8.33% | 7 | 160 | 40.19% |
| MCD240920P00265000 | 2024-09-06 2:41PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.45 | -0.07 | -23.33% | 55 | 1,441 | 30.81% |
| MCD240927P00265000 | 2024-09-06 12:26PM EDT | 2024-09-27 | 0.44 | 0.41 | 0.82 | -0.06 | -12.00% | 7 | 55 | 28.74% |
| MCD241004P00265000 | 2024-09-06 3:12PM EDT | 2024-10-04 | 0.58 | 0.56 | 1.84 | -0.22 | -27.50% | 11 | 4 | 31.41% |
| MCD241011P00265000 | 2024-09-03 3:09PM EDT | 2024-10-11 | 1.23 | 0.74 | 0.94 | +1.23 | - | - | 2 | 22.85% |
| MCD241018P00265000 | 2024-09-06 3:41PM EDT | 2024-10-18 | 1.16 | 1.02 | 1.37 | -0.05 | -4.13% | 136 | 1,941 | 23.20% |
| MCD241115P00265000 | 2024-09-06 3:25PM EDT | 2024-11-15 | 2.40 | 2.33 | 3.40 | -0.11 | -4.38% | 75 | 186 | 24.63% |
| MCD241220P00265000 | 2024-09-06 3:52PM EDT | 2024-12-20 | 3.80 | 2.98 | 4.00 | -0.01 | -0.26% | 45 | 467 | 21.46% |
| MCD250117P00265000 | 2024-09-06 10:24AM EDT | 2025-01-17 | 4.40 | 4.40 | 4.65 | -0.20 | -4.35% | 1 | 961 | 20.35% |
| MCD250321P00265000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 6.72 | 5.55 | 7.90 | +0.02 | +0.30% | 36 | 627 | 21.68% |
| MCD250620P00265000 | 2024-09-03 10:29AM EDT | 2025-06-20 | 9.35 | 9.20 | 10.65 | 0.00 | - | 1 | 198 | 21.12% |
| MCD260116P00265000 | 2024-08-29 11:49AM EDT | 2026-01-16 | 14.40 | 14.45 | 16.10 | 0.00 | - | 13 | 81 | 20.69% |
| MCD261218P00265000 | 2024-08-06 2:11PM EDT | 2026-12-18 | 26.90 | 18.65 | 22.50 | 0.00 | - | - | 1 | 20.07% |
© 2024 Yahoo. All rights reserved.