McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:305.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00305000 | 2024-05-08 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 173 | 50.00% |
| MCD240517C00305000 | 2024-05-08 10:52AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 25.00% |
| MCD240524C00305000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 12.50% |
| MCD240531C00305000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MCD240621C00305000 | 2024-05-09 2:57PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 762 | 6.25% |
| MCD240719C00305000 | 2024-05-09 12:29PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 383 | 6.25% |
| MCD240920C00305000 | 2024-05-09 11:44AM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 156 | 679 | 6.25% |
| MCD241220C00305000 | 2024-05-08 2:59PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 3.13% |
| MCD250117C00305000 | 2024-05-09 1:46PM EDT | 2025-01-17 | 3.56 | 0.00 | 0.00 | 0.00 | - | 428 | 497 | 3.13% |
| MCD250321C00305000 | 2024-05-06 10:08AM EDT | 2025-03-21 | 6.92 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| MCD250620C00305000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 3.13% |
| MCD260116C00305000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00305000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 36.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240524P00305000 | 2024-04-22 3:57PM EDT | 2024-05-24 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240531P00305000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 29.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MCD240621P00305000 | 2024-04-15 3:18PM EDT | 2024-06-21 | 36.65 | 0.00 | 0.00 | 0.00 | - | 120 | 1 | 0.00% |
| MCD240719P00305000 | 2024-03-19 11:16AM EDT | 2024-07-19 | 22.50 | 32.75 | 35.95 | 0.00 | - | 1 | 3 | 0.00% |
| MCD240920P00305000 | 2024-03-13 3:35PM EDT | 2024-09-20 | 23.54 | 35.95 | 39.00 | 0.00 | - | 2 | 18 | 18.48% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 2025-01-17 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| MCD260116P00305000 | 2024-04-05 10:12AM EDT | 2026-01-16 | 41.00 | 38.65 | 39.70 | 0.00 | - | 1 | 9 | 9.52% |
© 2024 Yahoo. All rights reserved.