McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240913C00315000 | 2024-09-06 11:35AM EDT | 2024-09-13 | 0.05 | 0.02 | 0.32 | +0.04 | +400.00% | 46 | 68 | 39.94% |
| MCD240920C00315000 | 2024-09-05 12:20PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.20 | 0.00 | - | 20 | 365 | 24.81% |
| MCD240927C00315000 | 2024-09-06 1:54PM EDT | 2024-09-27 | 0.30 | 0.11 | 1.10 | +0.09 | +42.86% | 1 | 5 | 29.37% |
| MCD241004C00315000 | 2024-09-06 1:54PM EDT | 2024-10-04 | 0.58 | 0.31 | 0.90 | +0.14 | +31.82% | 5 | 4 | 23.93% |
| MCD241011C00315000 | 2024-09-06 3:25PM EDT | 2024-10-11 | 0.62 | 0.46 | 1.53 | +0.62 | - | 2 | 0 | 24.84% |
| MCD241018C00315000 | 2024-09-06 3:31PM EDT | 2024-10-18 | 0.90 | 0.56 | 1.29 | +0.22 | +32.35% | 18 | 164 | 21.47% |
| MCD241115C00315000 | 2024-09-06 3:57PM EDT | 2024-11-15 | 2.64 | 2.37 | 2.86 | +0.45 | +20.55% | 4 | 232 | 21.61% |
| MCD241220C00315000 | 2024-09-06 2:37PM EDT | 2024-12-20 | 4.25 | 3.25 | 4.30 | +0.95 | +28.79% | 38 | 277 | 20.76% |
| MCD250117C00315000 | 2024-09-05 10:27AM EDT | 2025-01-17 | 4.48 | 4.80 | 6.20 | 0.00 | - | 5 | 458 | 21.78% |
| MCD250321C00315000 | 2024-09-05 3:05PM EDT | 2025-03-21 | 7.25 | 7.10 | 9.30 | 0.00 | - | 6 | 73 | 22.09% |
| MCD250620C00315000 | 2024-09-05 12:29PM EDT | 2025-06-20 | 10.65 | 11.35 | 12.30 | 0.00 | - | 4 | 144 | 21.41% |
| MCD260116C00315000 | 2024-09-06 3:08PM EDT | 2026-01-16 | 20.30 | 17.05 | 20.85 | +1.65 | +8.85% | 29 | 1,019 | 22.83% |
| MCD261218C00315000 | 2024-09-03 11:02AM EDT | 2026-12-18 | 26.60 | 27.50 | 30.35 | 0.00 | - | 8 | 27 | 23.11% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00315000 | 2024-06-03 3:40PM EDT | 2024-09-20 | 56.79 | 63.45 | 66.50 | 0.00 | - | 2 | 0 | 226.95% |
| MCD241220P00315000 | 2024-08-29 11:38AM EDT | 2024-12-20 | 29.05 | 25.40 | 27.85 | 0.00 | - | 2 | 3 | 16.43% |
| MCD250117P00315000 | 2024-01-19 12:08PM EDT | 2025-01-17 | 24.60 | 26.90 | 28.45 | 0.00 | - | 10 | 72 | 15.85% |
| MCD250321P00315000 | 2024-09-06 3:59PM EDT | 2025-03-21 | 29.35 | 27.65 | 30.65 | -1.25 | -4.08% | 1 | 3 | 16.46% |
| MCD260116P00315000 | 2024-06-11 9:48AM EDT | 2026-01-16 | 61.75 | 61.70 | 65.50 | 0.00 | - | 1 | 0 | 37.15% |
| MCD261218P00315000 | 2024-08-21 3:10PM EDT | 2026-12-18 | 42.65 | 41.00 | 44.30 | 0.00 | - | - | 1 | 16.47% |
© 2024 Yahoo. All rights reserved.