Canada markets closed

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.98+1.03 (+0.38%)
At close: 04:00PM EDT
270.97 -0.01 (-0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:270.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD240419C002700002024-04-18 3:59PM EDT2024-04-191.701.491.68+0.07+4.29%1,0791,36019.87%
MCD240426C002700002024-04-18 3:54PM EDT2024-04-263.333.403.55+0.18+5.71%22839218.99%
MCD240503C002700002024-04-18 3:38PM EDT2024-05-035.805.806.00+0.20+3.57%10135825.12%
MCD240510C002700002024-04-18 2:39PM EDT2024-05-105.806.506.85-0.40-6.45%8721723.96%
MCD240517C002700002024-04-18 3:59PM EDT2024-05-177.207.107.30+0.26+3.75%2041,11322.35%
MCD240524C002700002024-04-17 1:38PM EDT2024-05-247.107.608.95+0.40+5.97%33824.94%
MCD240531C002700002024-04-18 2:22PM EDT2024-05-317.507.059.35-0.70-8.54%1523.90%
MCD240621C002700002024-04-18 3:22PM EDT2024-06-218.639.109.40-0.29-3.25%11283519.70%
MCD240719C002700002024-04-18 2:39PM EDT2024-07-1910.1511.0011.20-0.35-3.33%8227519.76%
MCD240920C002700002024-04-18 3:21PM EDT2024-09-2014.3914.6515.10-0.01-0.07%86720.78%
MCD250117C002700002024-04-18 2:29PM EDT2025-01-1719.7319.8021.65+0.85+4.50%667522.65%
MCD250321C002700002024-04-17 1:33PM EDT2025-03-2121.7723.1024.150.00-21422.85%
MCD250620C002700002024-04-18 11:38AM EDT2025-06-2026.7226.6027.15+2.32+9.51%34222.86%
MCD260116C002700002024-04-18 12:53PM EDT2026-01-1632.1032.3034.15+0.72+2.29%1122823.67%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD240419P002700002024-04-18 3:59PM EDT2024-04-190.690.650.71-0.87-55.77%5681,80820.07%
MCD240426P002700002024-04-18 3:59PM EDT2024-04-262.202.192.29-0.54-19.71%22136917.22%
MCD240503P002700002024-04-18 3:58PM EDT2024-05-034.404.254.50-0.75-14.56%6224522.74%
MCD240510P002700002024-04-18 1:17PM EDT2024-05-105.754.705.00-1.04-15.32%85720.67%
MCD240517P002700002024-04-18 3:45PM EDT2024-05-175.165.155.25-0.69-11.79%31561118.83%
MCD240524P002700002024-04-18 1:04PM EDT2024-05-246.005.355.75-1.11-15.61%31918.38%
MCD240621P002700002024-04-18 3:59PM EDT2024-06-217.367.307.40-0.64-8.00%711,83117.45%
MCD240719P002700002024-04-18 2:24PM EDT2024-07-198.908.258.45-0.60-6.32%1635516.50%
MCD240920P002700002024-04-16 3:29PM EDT2024-09-2012.759.7510.950.00-527716.28%
MCD250117P002700002024-04-18 3:54PM EDT2025-01-1714.3014.0515.15-1.65-10.34%91,30616.75%
MCD250321P002700002024-04-09 2:22PM EDT2025-03-2116.7415.6016.250.00-1516.17%
MCD250620P002700002024-04-17 2:02PM EDT2025-06-2017.8017.2517.90-0.70-3.78%112415.77%
MCD260116P002700002024-04-18 11:06AM EDT2026-01-1620.8019.9521.60-0.80-3.70%412115.53%