McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00265000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 9.61 | 9.55 | 11.60 | +5.61 | +140.25% | 18 | 721 | 34.33% |
| MCD240524C00265000 | 2024-05-10 11:47AM EDT | 2024-05-24 | 6.60 | 9.60 | 12.20 | +0.90 | +15.79% | 1 | 15 | 27.97% |
| MCD240531C00265000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 9.25 | 10.40 | 12.95 | +3.52 | +61.43% | 20 | 12 | 26.38% |
| MCD240607C00265000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 11.85 | 10.35 | 12.75 | +5.87 | +98.16% | 16 | 9 | 22.04% |
| MCD240621C00265000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 12.02 | 11.10 | 12.45 | +5.42 | +82.12% | 15 | 489 | 16.99% |
| MCD240628C00265000 | 2024-05-10 12:10PM EDT | 2024-06-28 | 10.25 | 10.80 | 13.35 | +2.75 | +36.67% | 1 | 1 | 18.45% |
| MCD240719C00265000 | 2024-05-10 1:43PM EDT | 2024-07-19 | 12.96 | 12.90 | 14.25 | +4.21 | +48.11% | 20 | 1,073 | 17.62% |
| MCD240920C00265000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 17.30 | 17.05 | 18.50 | +4.18 | +31.86% | 3 | 60 | 19.83% |
| MCD241220C00265000 | 2024-05-08 2:22PM EDT | 2024-12-20 | 18.40 | 22.70 | 23.70 | 0.00 | - | 1 | 19 | 21.67% |
| MCD250117C00265000 | 2024-05-10 9:59AM EDT | 2025-01-17 | 20.14 | 23.65 | 24.95 | +1.73 | +9.40% | 1 | 308 | 21.86% |
| MCD250321C00265000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 26.72 | 24.95 | 27.35 | +5.00 | +23.02% | 14 | 16 | 22.00% |
| MCD250620C00265000 | 2024-05-10 12:04PM EDT | 2025-06-20 | 28.50 | 28.20 | 30.75 | +2.85 | +11.11% | 29 | 31 | 22.43% |
| MCD260116C00265000 | 2024-05-08 1:42PM EDT | 2026-01-16 | 32.45 | 36.10 | 37.40 | 0.00 | - | 3 | 21 | 23.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00265000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.15 | -0.96 | -86.49% | 549 | 2,197 | 16.85% |
| MCD240524P00265000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.41 | 0.19 | 0.83 | -1.31 | -76.16% | 109 | 192 | 18.90% |
| MCD240531P00265000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.71 | 0.41 | 0.74 | -1.53 | -68.30% | 35 | 68 | 14.84% |
| MCD240607P00265000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.09 | 1.02 | 1.66 | -2.11 | -65.94% | 20 | 134 | 17.44% |
| MCD240614P00265000 | 2024-05-10 1:16PM EDT | 2024-06-14 | 1.65 | 1.24 | 1.63 | -1.92 | -53.78% | 12 | 19 | 15.48% |
| MCD240621P00265000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.75 | -2.20 | -57.14% | 476 | 1,394 | 14.57% |
| MCD240628P00265000 | 2024-05-10 1:15PM EDT | 2024-06-28 | 2.13 | 1.67 | 2.57 | -2.22 | -51.03% | 1 | 1 | 16.11% |
| MCD240719P00265000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 2.87 | 2.55 | 2.71 | -2.02 | -41.31% | 102 | 1,100 | 13.84% |
| MCD240920P00265000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 5.58 | 5.45 | 5.65 | -2.67 | -32.36% | 342 | 1,488 | 15.17% |
| MCD241220P00265000 | 2024-05-10 12:36PM EDT | 2024-12-20 | 9.35 | 8.40 | 9.65 | -1.70 | -15.38% | 64 | 46 | 16.72% |
| MCD250117P00265000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 9.46 | 8.65 | 9.50 | -2.15 | -18.52% | 4 | 801 | 15.59% |
| MCD250321P00265000 | 2024-05-07 3:30PM EDT | 2025-03-21 | 13.33 | 9.90 | 11.95 | 0.00 | - | 24 | 214 | 16.49% |
| MCD250620P00265000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 15.60 | 12.20 | 12.95 | 0.00 | - | 5 | 158 | 15.43% |
| MCD260116P00265000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 16.50 | 16.05 | 16.90 | -2.89 | -14.90% | 2 | 58 | 15.43% |
© 2024 Yahoo. All rights reserved.