McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:235.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00235000 | 2024-04-15 2:54PM EDT | 2024-05-17 | 33.12 | 40.45 | 43.25 | 0.00 | - | - | 2 | 54.64% |
| MCD240621C00235000 | 2024-02-27 1:25PM EDT | 2024-06-21 | 61.15 | 47.75 | 51.45 | 0.00 | - | 2 | 36 | 57.98% |
| MCD240719C00235000 | 2024-04-17 10:05AM EDT | 2024-07-19 | 34.58 | 41.90 | 44.45 | 0.00 | - | 2 | 9 | 32.68% |
| MCD240920C00235000 | 2024-04-17 2:24PM EDT | 2024-09-20 | 39.41 | 44.10 | 46.60 | 0.00 | - | 5 | 7 | 29.93% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 45.44 | 48.90 | 50.95 | 0.00 | - | 1 | 51 | 28.92% |
| MCD250321C00235000 | 2024-04-18 1:14PM EDT | 2025-03-21 | 46.25 | 50.60 | 52.55 | 0.00 | - | 1 | 6 | 28.05% |
| MCD250620C00235000 | 2024-04-10 9:46AM EDT | 2025-06-20 | 47.10 | 53.70 | 54.75 | 0.00 | - | - | 1 | 27.24% |
| MCD260116C00235000 | 2024-04-04 2:55PM EDT | 2026-01-16 | 56.00 | 58.45 | 59.90 | 0.00 | - | 1 | 3 | 26.68% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00235000 | 2024-04-18 9:46AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 35 | 124.41% |
| MCD240503P00235000 | 2024-04-23 1:01PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.27 | 0.00 | - | 62 | 211 | 65.14% |
| MCD240510P00235000 | 2024-04-24 9:56AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.56 | -0.15 | -50.00% | 2 | 14 | 47.58% |
| MCD240517P00235000 | 2024-04-24 10:20AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 156 | 35.21% |
| MCD240524P00235000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 0.41 | 0.04 | 0.60 | 0.00 | - | 12 | 16 | 35.25% |
| MCD240531P00235000 | 2024-04-24 1:00PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 33.30% |
| MCD240621P00235000 | 2024-04-24 1:47PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.49 | 0.00 | - | 20 | 405 | 24.32% |
| MCD240719P00235000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 0.66 | 0.69 | 0.76 | 0.00 | - | 13 | 57 | 21.91% |
| MCD240920P00235000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 1.67 | 1.63 | 1.72 | 0.00 | - | 107 | 1,671 | 20.42% |
| MCD250117P00235000 | 2024-04-24 11:41AM EDT | 2025-01-17 | 3.75 | 3.55 | 3.75 | 0.00 | - | 2 | 1,644 | 19.47% |
| MCD250321P00235000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 5.90 | 4.65 | 4.95 | 0.00 | - | 1 | 1 | 19.42% |
| MCD250620P00235000 | 2024-04-19 1:03PM EDT | 2025-06-20 | 7.40 | 6.10 | 6.35 | 0.00 | - | 14 | 410 | 19.02% |
| MCD260116P00235000 | 2024-04-22 12:12PM EDT | 2026-01-16 | 9.70 | 8.65 | 9.45 | 0.00 | - | 2 | 79 | 18.58% |
© 2024 Yahoo. All rights reserved.