McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913C00285000 | 2024-09-06 3:57PM EDT | 2024-09-13 | 6.50 | 5.20 | 6.80 | +1.10 | +20.37% | 27 | 171 | 28.32% |
| MCD240920C00285000 | 2024-09-06 3:05PM EDT | 2024-09-20 | 8.55 | 6.45 | 7.75 | +2.15 | +33.59% | 205 | 1,491 | 23.98% |
| MCD240927C00285000 | 2024-09-06 1:55PM EDT | 2024-09-27 | 8.50 | 7.50 | 9.90 | +0.90 | +11.84% | 43 | 107 | 27.69% |
| MCD241004C00285000 | 2024-09-06 3:25PM EDT | 2024-10-04 | 9.90 | 8.95 | 9.75 | +1.55 | +18.56% | 4 | 15 | 23.33% |
| MCD241011C00285000 | 2024-08-30 10:15AM EDT | 2024-10-11 | 8.02 | 9.80 | 10.70 | 0.00 | - | 1 | 1 | 23.58% |
| MCD241018C00285000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 11.20 | 10.95 | 11.40 | +1.25 | +12.56% | 138 | 1,805 | 23.34% |
| MCD241115C00285000 | 2024-09-05 9:36AM EDT | 2024-11-15 | 16.34 | 14.45 | 14.90 | +2.64 | +19.27% | 1 | 98 | 25.13% |
| MCD241220C00285000 | 2024-09-06 1:54PM EDT | 2024-12-20 | 18.00 | 15.70 | 17.00 | +2.75 | +18.03% | 7 | 481 | 23.93% |
| MCD250117C00285000 | 2024-09-06 2:26PM EDT | 2025-01-17 | 18.71 | 17.75 | 18.55 | +1.56 | +9.10% | 10 | 798 | 23.51% |
| MCD250321C00285000 | 2024-09-03 2:00PM EDT | 2025-03-21 | 21.57 | 20.70 | 22.15 | +2.77 | +14.73% | 2 | 100 | 23.68% |
| MCD250620C00285000 | 2024-09-05 2:06PM EDT | 2025-06-20 | 24.85 | 24.90 | 26.25 | 0.00 | - | 1 | 209 | 23.62% |
| MCD260116C00285000 | 2024-08-21 9:30AM EDT | 2026-01-16 | 30.40 | 31.75 | 35.95 | 0.00 | - | 1 | 76 | 25.26% |
| MCD261218C00285000 | 2024-08-27 10:30AM EDT | 2026-12-18 | 41.00 | 39.85 | 43.60 | 0.00 | - | 1 | 83 | 23.99% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913P00285000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 1.20 | 1.25 | 1.54 | -0.64 | -34.78% | 593 | 223 | 22.58% |
| MCD240920P00285000 | 2024-09-06 3:48PM EDT | 2024-09-20 | 2.22 | 2.22 | 2.55 | -0.68 | -23.45% | 34 | 1,430 | 20.56% |
| MCD240927P00285000 | 2024-09-06 3:48PM EDT | 2024-09-27 | 2.88 | 2.84 | 3.30 | -1.17 | -28.89% | 22 | 30 | 19.57% |
| MCD241004P00285000 | 2024-09-06 3:25PM EDT | 2024-10-04 | 3.45 | 3.50 | 3.95 | -0.98 | -22.12% | 604 | 9 | 19.04% |
| MCD241018P00285000 | 2024-09-06 3:32PM EDT | 2024-10-18 | 4.65 | 4.65 | 4.95 | -0.45 | -8.82% | 82 | 989 | 18.16% |
| MCD241115P00285000 | 2024-09-06 1:58PM EDT | 2024-11-15 | 7.20 | 7.05 | 7.40 | -0.65 | -8.28% | 33 | 207 | 19.05% |
| MCD241220P00285000 | 2024-09-06 2:33PM EDT | 2024-12-20 | 8.35 | 9.10 | 9.45 | -1.45 | -14.80% | 12 | 148 | 18.92% |
| MCD250117P00285000 | 2024-09-06 1:22PM EDT | 2025-01-17 | 9.58 | 9.90 | 10.25 | -1.02 | -9.62% | 20 | 692 | 17.97% |
| MCD250321P00285000 | 2024-09-06 10:29AM EDT | 2025-03-21 | 12.90 | 12.55 | 13.55 | -0.60 | -4.44% | 1 | 96 | 18.77% |
| MCD250620P00285000 | 2024-09-05 1:09PM EDT | 2025-06-20 | 16.25 | 15.10 | 16.70 | 0.00 | - | 8 | 222 | 18.63% |
| MCD260116P00285000 | 2024-08-27 3:05PM EDT | 2026-01-16 | 21.35 | 21.50 | 22.85 | 0.00 | - | 1 | 150 | 18.80% |
| MCD261218P00285000 | 2024-08-28 3:14PM EDT | 2026-12-18 | 29.12 | 26.50 | 31.00 | 0.00 | - | 2 | 5 | 19.28% |
© 2024 Yahoo. All rights reserved.