McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524C00275000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 2,808 | 3,065 | 21.09% |
| MCD240531C00275000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.34 | -0.30 | -50.85% | 168 | 478 | 15.94% |
| MCD240607C00275000 | 2024-05-21 3:37PM EDT | 2024-06-07 | 0.51 | 0.44 | 0.52 | -0.36 | -41.38% | 36 | 115 | 13.82% |
| MCD240614C00275000 | 2024-05-21 3:37PM EDT | 2024-06-14 | 0.89 | 0.71 | 1.00 | -0.31 | -25.83% | 32 | 92 | 14.53% |
| MCD240621C00275000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 1.10 | 1.04 | 1.19 | -0.45 | -29.03% | 393 | 1,727 | 13.67% |
| MCD240628C00275000 | 2024-05-21 3:16PM EDT | 2024-06-28 | 1.56 | 1.20 | 2.06 | -0.44 | -22.00% | 18 | 24 | 15.66% |
| MCD240719C00275000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 2.53 | 2.55 | 2.66 | -0.76 | -23.10% | 391 | 1,786 | 14.25% |
| MCD240816C00275000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 4.75 | 4.90 | 5.05 | -1.05 | -18.10% | 35 | 86 | 16.86% |
| MCD240920C00275000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.40 | -0.89 | -12.38% | 6 | 495 | 16.56% |
| MCD241220C00275000 | 2024-05-20 3:03PM EDT | 2024-12-20 | 11.00 | 10.55 | 11.05 | -0.70 | -5.98% | 1 | 148 | 18.43% |
| MCD250117C00275000 | 2024-05-21 2:23PM EDT | 2025-01-17 | 12.34 | 11.80 | 12.20 | -0.66 | -5.08% | 9 | 525 | 18.67% |
| MCD250321C00275000 | 2024-05-13 12:27PM EDT | 2025-03-21 | 20.00 | 14.25 | 15.20 | 0.00 | - | 2 | 60 | 19.75% |
| MCD250620C00275000 | 2024-05-21 10:14AM EDT | 2025-06-20 | 18.93 | 17.50 | 18.55 | -0.29 | -1.51% | 6 | 283 | 20.37% |
| MCD260116C00275000 | 2024-05-21 3:13PM EDT | 2026-01-16 | 25.15 | 24.15 | 25.30 | -0.67 | -2.59% | 3 | 564 | 21.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240524P00275000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 9.33 | 8.45 | 10.40 | +2.11 | +29.22% | 98 | 1,368 | 45.12% |
| MCD240531P00275000 | 2024-05-21 3:21PM EDT | 2024-05-31 | 9.32 | 8.35 | 11.20 | +1.59 | +20.57% | 15 | 118 | 30.60% |
| MCD240607P00275000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 10.41 | 9.35 | 11.65 | +1.36 | +15.03% | 9 | 689 | 25.84% |
| MCD240614P00275000 | 2024-05-20 11:04AM EDT | 2024-06-14 | 7.00 | 10.15 | 11.20 | 0.00 | - | 9 | 20 | 19.76% |
| MCD240621P00275000 | 2024-05-21 3:12PM EDT | 2024-06-21 | 10.65 | 10.30 | 11.60 | +1.05 | +10.94% | 8 | 834 | 18.95% |
| MCD240628P00275000 | 2024-05-21 12:10PM EDT | 2024-06-28 | 10.68 | 9.70 | 11.70 | +4.13 | +63.05% | 9 | 15 | 17.46% |
| MCD240719P00275000 | 2024-05-21 1:06PM EDT | 2024-07-19 | 11.60 | 11.10 | 12.60 | +1.41 | +13.84% | 14 | 1,316 | 16.44% |
| MCD240816P00275000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 11.48 | 12.05 | 13.35 | 0.00 | - | 4 | 60 | 15.14% |
| MCD240920P00275000 | 2024-05-20 12:44PM EDT | 2024-09-20 | 11.57 | 13.30 | 14.00 | 0.00 | - | 5 | 577 | 13.94% |
| MCD241220P00275000 | 2024-05-20 1:29PM EDT | 2024-12-20 | 14.90 | 15.15 | 17.60 | 0.00 | - | 5 | 69 | 15.20% |
| MCD250117P00275000 | 2024-05-20 12:12PM EDT | 2025-01-17 | 14.80 | 16.75 | 17.40 | 0.00 | - | 59 | 494 | 14.05% |
| MCD250321P00275000 | 2024-05-15 10:22AM EDT | 2025-03-21 | 15.38 | 17.20 | 19.15 | 0.00 | - | 1 | 31 | 14.37% |
| MCD250620P00275000 | 2024-05-20 11:48AM EDT | 2025-06-20 | 18.35 | 19.25 | 21.05 | 0.00 | - | 5 | 105 | 14.35% |
| MCD260116P00275000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 20.25 | 23.70 | 24.75 | 0.00 | - | 2 | 351 | 14.33% |
© 2024 Yahoo. All rights reserved.