McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913C00295000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.05 | 0.73 | 1.36 | +0.18 | +20.69% | 1,205 | 143 | 22.94% |
| MCD240920C00295000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 2.27 | 2.10 | 2.32 | +0.47 | +26.11% | 628 | 1,518 | 20.67% |
| MCD240927C00295000 | 2024-09-06 3:54PM EDT | 2024-09-27 | 3.35 | 2.77 | 3.25 | +0.87 | +35.08% | 18 | 263 | 20.41% |
| MCD241004C00295000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 4.00 | 3.85 | 4.20 | +0.90 | +29.03% | 309 | 26 | 20.76% |
| MCD241011C00295000 | 2024-09-06 2:41PM EDT | 2024-10-11 | 5.50 | 4.30 | 4.95 | +1.65 | +42.86% | 13 | 7 | 20.72% |
| MCD241018C00295000 | 2024-09-06 3:50PM EDT | 2024-10-18 | 5.66 | 5.45 | 5.75 | +1.16 | +25.78% | 517 | 597 | 21.00% |
| MCD241025C00295000 | 2024-09-06 11:34AM EDT | 2024-10-25 | 7.35 | 5.50 | 7.60 | +7.35 | - | 9 | 0 | 23.91% |
| MCD241115C00295000 | 2024-09-06 3:20PM EDT | 2024-11-15 | 9.70 | 9.00 | 9.25 | +1.65 | +20.50% | 37 | 276 | 23.27% |
| MCD241220C00295000 | 2024-09-06 1:19PM EDT | 2024-12-20 | 11.67 | 10.85 | 11.25 | +1.87 | +19.08% | 24 | 482 | 22.22% |
| MCD250117C00295000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 12.61 | 12.40 | 12.75 | +1.26 | +11.10% | 37 | 965 | 21.89% |
| MCD250321C00295000 | 2024-09-06 2:55PM EDT | 2025-03-21 | 17.22 | 15.45 | 16.60 | +2.22 | +14.80% | 1 | 150 | 22.57% |
| MCD250620C00295000 | 2024-09-06 11:22AM EDT | 2025-06-20 | 20.35 | 19.20 | 21.55 | +1.65 | +8.82% | 1 | 122 | 23.48% |
| MCD260116C00295000 | 2024-08-30 2:00PM EDT | 2026-01-16 | 25.71 | 27.35 | 28.60 | 0.00 | - | 1 | 125 | 23.06% |
| MCD261218C00295000 | 2024-08-26 12:09PM EDT | 2026-12-18 | 36.32 | 34.70 | 39.45 | 0.00 | - | - | 1 | 24.05% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913P00295000 | 2024-09-06 3:46PM EDT | 2024-09-13 | 5.50 | 6.00 | 6.65 | +5.50 | - | 22 | 3 | 21.27% |
| MCD240920P00295000 | 2024-09-06 3:39PM EDT | 2024-09-20 | 6.95 | 7.00 | 7.25 | -1.85 | -21.02% | 94 | 222 | 17.76% |
| MCD240927P00295000 | 2024-09-04 9:30AM EDT | 2024-09-27 | 10.10 | 7.55 | 9.90 | 0.00 | - | 1 | 11 | 24.95% |
| MCD241004P00295000 | 2024-09-06 1:19PM EDT | 2024-10-04 | 7.56 | 8.10 | 8.70 | +7.56 | - | 24 | 2 | 17.43% |
| MCD241011P00295000 | 2024-09-06 2:37PM EDT | 2024-10-11 | 8.00 | 8.35 | 9.85 | +8.00 | - | 14 | 4 | 18.98% |
| MCD241018P00295000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 9.36 | 9.25 | 9.50 | -0.68 | -6.77% | 70 | 102 | 16.34% |
| MCD241115P00295000 | 2024-09-06 2:58PM EDT | 2024-11-15 | 11.00 | 11.55 | 11.90 | -1.80 | -14.06% | 40 | 51 | 17.54% |
| MCD241220P00295000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 13.40 | 13.70 | 14.00 | -0.65 | -4.63% | 35 | 9 | 17.75% |
| MCD250117P00295000 | 2024-09-06 3:44PM EDT | 2025-01-17 | 14.50 | 14.45 | 14.85 | -0.30 | -2.03% | 34 | 62 | 17.00% |
| MCD250321P00295000 | 2024-09-06 2:40PM EDT | 2025-03-21 | 16.80 | 16.80 | 18.95 | -1.10 | -6.15% | 1 | 26 | 18.87% |
| MCD250620P00295000 | 2024-09-04 11:49AM EDT | 2025-06-20 | 20.40 | 19.25 | 21.40 | 0.00 | - | 15 | 37 | 17.98% |
| MCD260116P00295000 | 2024-09-04 11:43AM EDT | 2026-01-16 | 25.90 | 25.80 | 28.00 | 0.00 | - | 1 | 77 | 18.56% |
| MCD261218P00295000 | 2024-08-26 12:09PM EDT | 2026-12-18 | 33.26 | 31.00 | 34.30 | 0.00 | - | 1 | 11 | 17.96% |
© 2024 Yahoo. All rights reserved.