McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00250000 | 2024-04-23 12:43PM EDT | 2024-04-26 | 24.76 | 25.60 | 28.55 | 0.00 | - | 2 | 1 | 82.72% |
| MCD240503C00250000 | 2024-04-19 9:38AM EDT | 2024-05-03 | 22.99 | 25.35 | 28.65 | 0.00 | - | 1 | 2 | 61.38% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 2024-05-17 | 19.95 | 26.80 | 29.75 | 0.00 | - | 6 | 28 | 45.09% |
| MCD240524C00250000 | 2024-04-11 2:50PM EDT | 2024-05-24 | 22.40 | 26.60 | 29.65 | 0.00 | - | - | 3 | 38.98% |
| MCD240621C00250000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 25.95 | 27.40 | 30.65 | -2.11 | -7.52% | 1 | 176 | 31.49% |
| MCD240719C00250000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 26.18 | 29.70 | 30.25 | 0.00 | - | 1 | 135 | 24.75% |
| MCD240920C00250000 | 2024-04-18 10:50AM EDT | 2024-09-20 | 28.40 | 32.30 | 33.30 | 0.00 | - | 2 | 32 | 24.77% |
| MCD250117C00250000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 36.15 | 36.45 | 38.05 | 0.00 | - | 3 | 584 | 24.66% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 2025-03-21 | 34.90 | 38.05 | 40.80 | 0.00 | - | 1 | 4 | 25.25% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 2025-06-20 | 36.40 | 42.80 | 44.10 | 0.00 | - | 1 | 2 | 25.55% |
| MCD260116C00250000 | 2024-04-22 2:11PM EDT | 2026-01-16 | 48.80 | 47.45 | 49.70 | 0.00 | - | 1 | 38 | 25.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00250000 | 2024-04-24 1:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 108 | 55.86% |
| MCD240503P00250000 | 2024-04-24 2:44PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 13 | 385 | 32.62% |
| MCD240510P00250000 | 2024-04-24 10:03AM EDT | 2024-05-10 | 0.30 | 0.15 | 0.28 | -0.01 | -3.23% | 1 | 54 | 28.42% |
| MCD240517P00250000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 0.36 | 0.27 | 0.42 | +0.02 | +5.88% | 523 | 891 | 25.73% |
| MCD240524P00250000 | 2024-04-23 3:04PM EDT | 2024-05-24 | 0.47 | 0.43 | 0.49 | 0.00 | - | 2 | 39 | 23.30% |
| MCD240531P00250000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 0.71 | 0.43 | 2.41 | +0.05 | +7.58% | 1 | 19 | 32.83% |
| MCD240621P00250000 | 2024-04-24 2:12PM EDT | 2024-06-21 | 1.12 | 1.00 | 1.10 | +0.03 | +2.75% | 26 | 1,070 | 20.50% |
| MCD240719P00250000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 1.55 | 1.49 | 1.59 | +0.04 | +2.65% | 3 | 400 | 18.76% |
| MCD240920P00250000 | 2024-04-24 1:09PM EDT | 2024-09-20 | 3.27 | 3.10 | 3.25 | -0.01 | -0.30% | 3 | 431 | 18.28% |
| MCD241220P00250000 | 2024-04-23 12:47PM EDT | 2024-12-20 | 6.00 | 5.40 | 5.75 | 0.00 | - | 12 | 3 | 18.37% |
| MCD250117P00250000 | 2024-04-24 11:17AM EDT | 2025-01-17 | 6.60 | 5.75 | 7.00 | +0.75 | +12.82% | 31 | 1,130 | 19.10% |
| MCD250321P00250000 | 2024-04-22 10:41AM EDT | 2025-03-21 | 8.45 | 7.15 | 8.30 | 0.00 | - | 1 | 8 | 18.75% |
| MCD250620P00250000 | 2024-04-19 2:50PM EDT | 2025-06-20 | 11.00 | 8.80 | 9.25 | 0.00 | - | 427 | 268 | 17.59% |
| MCD260116P00250000 | 2024-04-23 10:05AM EDT | 2026-01-16 | 12.70 | 11.40 | 12.65 | 0.00 | - | 2 | 552 | 17.17% |
© 2024 Yahoo. All rights reserved.