McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00275000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.23 | 0.20 | 0.25 | +0.16 | +228.57% | 333 | 1,214 | 21.19% |
| MCD240426C00275000 | 2024-04-17 4:00PM EDT | 2024-04-26 | 1.16 | 1.12 | 1.22 | +0.68 | +141.67% | 327 | 456 | 18.25% |
| MCD240503C00275000 | 2024-04-17 3:49PM EDT | 2024-05-03 | 3.25 | 2.84 | 4.05 | +1.70 | +109.68% | 259 | 277 | 27.48% |
| MCD240510C00275000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 3.84 | 2.97 | 4.05 | +1.29 | +50.59% | 49 | 98 | 22.92% |
| MCD240517C00275000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 4.50 | 4.35 | 4.55 | +1.63 | +56.79% | 588 | 1,688 | 21.75% |
| MCD240524C00275000 | 2024-04-17 2:31PM EDT | 2024-05-24 | 4.50 | 4.80 | 5.25 | +0.83 | +22.62% | 14 | 28 | 21.69% |
| MCD240531C00275000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 5.50 | 5.40 | 5.65 | +1.60 | +41.03% | 5 | 7 | 20.98% |
| MCD240621C00275000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 6.36 | 6.25 | 6.45 | +1.80 | +39.47% | 28 | 462 | 19.06% |
| MCD240719C00275000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 8.12 | 7.95 | 8.20 | +2.02 | +33.11% | 32 | 805 | 19.20% |
| MCD240920C00275000 | 2024-04-17 2:27PM EDT | 2024-09-20 | 11.15 | 10.80 | 12.05 | +1.28 | +12.97% | 2 | 272 | 20.32% |
| MCD250117C00275000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 15.30 | 16.70 | 17.75 | 0.00 | - | 2 | 232 | 21.40% |
| MCD250321C00275000 | 2024-04-16 2:41PM EDT | 2025-03-21 | 18.15 | 18.90 | 20.55 | 0.00 | - | 87 | 56 | 22.01% |
| MCD250620C00275000 | 2024-04-15 9:36AM EDT | 2025-06-20 | 22.35 | 22.90 | 24.00 | 0.00 | - | 1 | 25 | 22.49% |
| MCD260116C00275000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 27.84 | 29.10 | 30.55 | 0.00 | - | 1 | 516 | 23.03% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00275000 | 2024-04-17 2:45PM EDT | 2024-04-19 | 5.46 | 4.85 | 6.15 | -4.09 | -42.83% | 47 | 283 | 36.87% |
| MCD240426P00275000 | 2024-04-17 2:36PM EDT | 2024-04-26 | 6.00 | 5.65 | 6.00 | -3.05 | -33.70% | 28 | 843 | 16.26% |
| MCD240503P00275000 | 2024-04-16 2:01PM EDT | 2024-05-03 | 10.44 | 7.25 | 9.50 | 0.00 | - | 114 | 137 | 29.33% |
| MCD240510P00275000 | 2024-04-17 1:43PM EDT | 2024-05-10 | 9.29 | 7.85 | 9.10 | +0.94 | +11.26% | 2 | 56 | 22.93% |
| MCD240517P00275000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 8.55 | 8.30 | 8.55 | -1.77 | -17.15% | 32 | 940 | 18.20% |
| MCD240524P00275000 | 2024-04-17 9:53AM EDT | 2024-05-24 | 10.70 | 8.40 | 9.80 | -0.52 | -4.63% | 5 | 49 | 20.20% |
| MCD240621P00275000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 10.50 | 10.35 | 10.60 | -1.62 | -13.37% | 13 | 634 | 17.05% |
| MCD240719P00275000 | 2024-04-17 3:57PM EDT | 2024-07-19 | 11.25 | 11.15 | 11.45 | -2.25 | -16.67% | 9 | 447 | 15.85% |
| MCD240920P00275000 | 2024-04-16 3:11PM EDT | 2024-09-20 | 15.42 | 13.40 | 14.85 | 0.00 | - | 3 | 380 | 17.13% |
| MCD250117P00275000 | 2024-04-16 1:41PM EDT | 2025-01-17 | 18.80 | 15.65 | 18.00 | 0.00 | - | 10 | 447 | 16.29% |
| MCD250321P00275000 | 2024-04-05 2:49PM EDT | 2025-03-21 | 19.08 | 17.80 | 19.65 | 0.00 | - | 4 | 4 | 16.29% |
| MCD250620P00275000 | 2024-04-03 9:30AM EDT | 2025-06-20 | 16.68 | 19.90 | 20.75 | 0.00 | - | 5 | 100 | 15.40% |
| MCD260116P00275000 | 2024-04-16 1:15PM EDT | 2026-01-16 | 25.00 | 22.25 | 23.85 | 0.00 | - | 1 | 71 | 14.80% |
© 2024 Yahoo. All rights reserved.