McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240621C00225000 | 2024-03-14 9:36AM EDT | 2024-06-21 | 58.75 | 42.55 | 45.70 | 0.00 | - | 1 | 39 | 0.00% |
| MCD240719C00225000 | 2023-12-07 11:39AM EDT | 2024-07-19 | 68.25 | 67.15 | 69.30 | 0.00 | - | 4 | 2 | 87.49% |
| MCD240920C00225000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 48.05 | 51.15 | 54.65 | 0.00 | - | 1 | 2 | 34.47% |
| MCD250117C00225000 | 2024-04-11 11:32AM EDT | 2025-01-17 | 50.84 | 54.10 | 57.35 | 0.00 | - | 1 | 14 | 29.91% |
| MCD250321C00225000 | 2024-05-06 12:55PM EDT | 2025-03-21 | 53.34 | 57.15 | 59.25 | 0.00 | - | 2 | 3 | 29.55% |
| MCD260116C00225000 | 2024-04-18 11:30AM EDT | 2026-01-16 | 62.27 | 63.55 | 66.60 | 0.00 | - | 1 | 23 | 28.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00225000 | 2024-04-29 12:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.87 | 0.00 | - | 11 | 32 | 253.32% |
| MCD240517P00225000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 2.02 | -0.01 | -50.00% | 7 | 18 | 91.11% |
| MCD240524P00225000 | 2024-05-06 11:26AM EDT | 2024-05-24 | 0.01 | 0.01 | 1.28 | 0.00 | - | 3 | 3 | 60.40% |
| MCD240531P00225000 | 2024-04-17 1:23PM EDT | 2024-05-31 | 0.73 | 0.01 | 1.31 | 0.00 | - | - | 6 | 50.12% |
| MCD240607P00225000 | 2024-05-08 2:34PM EDT | 2024-06-07 | 0.23 | 0.00 | 2.17 | 0.00 | - | - | 3 | 58.14% |
| MCD240621P00225000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | -0.06 | -31.58% | 112 | 155 | 28.96% |
| MCD240719P00225000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.71 | -0.08 | -21.05% | 1 | 50 | 28.32% |
| MCD240920P00225000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 1.06 | 0.83 | 1.11 | -0.06 | -5.36% | 5 | 97 | 22.75% |
| MCD241220P00225000 | 2024-05-10 12:36PM EDT | 2024-12-20 | 1.90 | 1.78 | 2.03 | -0.48 | -20.17% | 7 | 8 | 20.49% |
| MCD250117P00225000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 2.22 | 1.69 | 4.20 | -0.45 | -16.85% | 4 | 344 | 24.22% |
| MCD250321P00225000 | 2024-05-10 3:45PM EDT | 2025-03-21 | 3.00 | 2.60 | 3.80 | -0.75 | -20.00% | 2 | 76 | 20.95% |
| MCD250620P00225000 | 2024-05-10 2:52PM EDT | 2025-06-20 | 4.40 | 2.99 | 4.50 | -0.65 | -12.87% | 7 | 12 | 19.56% |
| MCD260116P00225000 | 2024-05-09 1:30PM EDT | 2026-01-16 | 7.90 | 6.45 | 7.40 | 0.00 | - | 1 | 123 | 19.23% |
© 2024 Yahoo. All rights reserved.