McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:280.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00280000 | 2024-04-17 3:38PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 1,686 | 12.50% |
| MCD240426C00280000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.33 | 0.00 | 0.00 | 0.00 | - | 407 | 1,005 | 6.25% |
| MCD240503C00280000 | 2024-04-17 3:56PM EDT | 2024-05-03 | 1.79 | 0.00 | 0.00 | 0.00 | - | 195 | 637 | 3.13% |
| MCD240510C00280000 | 2024-04-17 3:58PM EDT | 2024-05-10 | 2.18 | 0.00 | 0.00 | 0.00 | - | 33 | 279 | 3.13% |
| MCD240517C00280000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 516 | 1,059 | 3.13% |
| MCD240524C00280000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| MCD240531C00280000 | 2024-04-17 3:38PM EDT | 2024-05-31 | 3.47 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 3.13% |
| MCD240621C00280000 | 2024-04-17 3:56PM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 69 | 691 | 1.56% |
| MCD240719C00280000 | 2024-04-17 3:47PM EDT | 2024-07-19 | 5.81 | 0.00 | 0.00 | 0.00 | - | 29 | 470 | 1.56% |
| MCD240920C00280000 | 2024-04-17 3:17PM EDT | 2024-09-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 132 | 209 | 1.56% |
| MCD250117C00280000 | 2024-04-17 12:48PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,677 | 0.78% |
| MCD250321C00280000 | 2024-04-16 10:04AM EDT | 2025-03-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.78% |
| MCD250620C00280000 | 2024-04-10 12:03PM EDT | 2025-06-20 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| MCD260116C00280000 | 2024-04-16 12:52PM EDT | 2026-01-16 | 25.17 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 0.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00280000 | 2024-04-17 3:46PM EDT | 2024-04-19 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5,833 | 107 | 0.00% |
| MCD240426P00280000 | 2024-04-17 12:04PM EDT | 2024-04-26 | 12.48 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| MCD240503P00280000 | 2024-04-17 1:44PM EDT | 2024-05-03 | 12.63 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| MCD240510P00280000 | 2024-04-16 10:36AM EDT | 2024-05-10 | 14.36 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MCD240517P00280000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 11.86 | 0.00 | 0.00 | 0.00 | - | 23 | 410 | 0.00% |
| MCD240524P00280000 | 2024-04-17 10:53AM EDT | 2024-05-24 | 14.21 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| MCD240621P00280000 | 2024-04-17 9:40AM EDT | 2024-06-21 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 0.00% |
| MCD240719P00280000 | 2024-04-17 3:37PM EDT | 2024-07-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 679 | 0.00% |
| MCD240920P00280000 | 2024-04-11 3:12PM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 0.00% |
| MCD250117P00280000 | 2024-04-16 10:03AM EDT | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 2,242 | 0.00% |
| MCD250321P00280000 | 2024-04-12 12:53PM EDT | 2025-03-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MCD250620P00280000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MCD260116P00280000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
© 2024 Yahoo. All rights reserved.