McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00280000 | 2024-05-15 3:51PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 1,343 | 2,890 | 19.53% |
| MCD240524C00280000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 0.75 | 0.60 | 0.71 | +0.38 | +102.70% | 257 | 433 | 15.88% |
| MCD240531C00280000 | 2024-05-15 3:41PM EDT | 2024-05-31 | 1.10 | 0.96 | 1.29 | +0.42 | +61.76% | 101 | 299 | 15.32% |
| MCD240607C00280000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 1.40 | 1.23 | 1.52 | +0.52 | +59.09% | 21 | 91 | 13.81% |
| MCD240614C00280000 | 2024-05-15 1:16PM EDT | 2024-06-14 | 1.78 | 1.63 | 1.99 | +0.44 | +32.84% | 5 | 260 | 13.86% |
| MCD240621C00280000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 2.16 | 2.14 | 2.32 | +0.61 | +39.35% | 523 | 2,378 | 13.56% |
| MCD240628C00280000 | 2024-05-15 1:36PM EDT | 2024-06-28 | 2.75 | 2.39 | 2.97 | +0.90 | +48.65% | 2 | 11 | 14.34% |
| MCD240719C00280000 | 2024-05-15 3:19PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.20 | +1.10 | +36.67% | 89 | 971 | 14.65% |
| MCD240920C00280000 | 2024-05-15 2:12PM EDT | 2024-09-20 | 8.30 | 8.00 | 8.30 | +1.73 | +26.33% | 8 | 399 | 16.96% |
| MCD241220C00280000 | 2024-05-15 3:18PM EDT | 2024-12-20 | 13.00 | 12.90 | 13.25 | -1.15 | -8.13% | 10 | 52 | 18.86% |
| MCD250117C00280000 | 2024-05-15 11:47AM EDT | 2025-01-17 | 13.75 | 14.05 | 14.40 | +1.92 | +16.23% | 12 | 2,029 | 19.04% |
| MCD250321C00280000 | 2024-05-15 10:47AM EDT | 2025-03-21 | 16.43 | 16.80 | 17.30 | +1.83 | +12.53% | 1 | 152 | 19.88% |
| MCD250620C00280000 | 2024-05-14 1:12PM EDT | 2025-06-20 | 18.10 | 20.20 | 21.00 | 0.00 | - | 2 | 456 | 20.70% |
| MCD260116C00280000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 26.80 | 26.35 | 27.70 | +0.03 | +0.11% | 3 | 456 | 21.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00280000 | 2024-05-15 2:42PM EDT | 2024-05-17 | 5.74 | 4.65 | 7.60 | -4.91 | -46.10% | 3 | 228 | 46.09% |
| MCD240524P00280000 | 2024-05-14 10:05AM EDT | 2024-05-24 | 6.98 | 5.50 | 7.50 | -2.42 | -25.74% | 2 | 50 | 21.01% |
| MCD240531P00280000 | 2024-05-14 12:50PM EDT | 2024-05-31 | 11.15 | 5.45 | 8.25 | 0.00 | - | 1 | 57 | 19.64% |
| MCD240607P00280000 | 2024-05-09 3:02PM EDT | 2024-06-07 | 13.39 | 7.25 | 8.65 | 0.00 | - | 2 | 191 | 18.03% |
| MCD240614P00280000 | 2024-05-13 12:54PM EDT | 2024-06-14 | 9.40 | 8.10 | 9.10 | +0.45 | +5.03% | 1 | 21 | 17.37% |
| MCD240621P00280000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 8.43 | 8.40 | 8.85 | -3.67 | -30.33% | 1 | 728 | 14.86% |
| MCD240628P00280000 | 2024-05-15 12:51PM EDT | 2024-06-28 | 9.00 | 8.50 | 10.00 | -1.60 | -15.09% | 5 | 15 | 16.90% |
| MCD240719P00280000 | 2024-05-13 2:28PM EDT | 2024-07-19 | 10.90 | 8.35 | 9.70 | 0.00 | - | 4 | 691 | 13.21% |
| MCD240920P00280000 | 2024-05-13 3:43PM EDT | 2024-09-20 | 13.64 | 12.00 | 12.30 | 0.00 | - | 6 | 331 | 13.62% |
| MCD241220P00280000 | 2024-05-13 9:50AM EDT | 2024-12-20 | 14.15 | 14.85 | 15.35 | 0.00 | - | 3 | 20 | 14.08% |
| MCD250117P00280000 | 2024-05-10 1:44PM EDT | 2025-01-17 | 16.25 | 14.45 | 16.50 | 0.00 | - | 54 | 1,912 | 14.56% |
| MCD250321P00280000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 19.58 | 17.10 | 18.25 | 0.00 | - | 18 | 58 | 14.74% |
| MCD250620P00280000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 22.97 | 18.50 | 19.50 | 0.00 | - | 2 | 48 | 14.06% |
| MCD260116P00280000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 24.00 | 21.45 | 23.30 | 0.00 | - | 3 | 74 | 14.09% |
© 2024 Yahoo. All rights reserved.