McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00310000 | 2024-05-03 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 93.75% |
| MCD240517C00310000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD240524C00310000 | 2024-04-23 12:30PM EDT | 2024-05-24 | 0.04 | 0.02 | 1.30 | 0.00 | - | - | 1 | 53.56% |
| MCD240621C00310000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | +0.03 | +37.50% | 2 | 0 | 6.25% |
| MCD240719C00310000 | 2024-05-09 9:53AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | -0.01 | -6.67% | 2 | 0 | 6.25% |
| MCD240920C00310000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 0.73 | 0.41 | 0.83 | 0.00 | - | 5 | 1,387 | 16.08% |
| MCD241220C00310000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 2.51 | 2.18 | 2.45 | 0.00 | - | 2 | 15 | 16.53% |
| MCD250117C00310000 | 2024-05-09 10:10AM EDT | 2025-01-17 | 2.98 | 0.00 | 0.00 | -0.28 | -8.59% | 3 | 0 | 3.13% |
| MCD250620C00310000 | 2024-04-30 9:41AM EDT | 2025-06-20 | 7.50 | 6.50 | 7.30 | 0.00 | - | 1 | 32 | 18.37% |
| MCD260116C00310000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 15.55 | 11.65 | 12.65 | 0.00 | - | 2 | 46 | 19.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00310000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 34.57 | 40.55 | 44.25 | 0.00 | - | - | 0 | 156.05% |
| MCD240517P00310000 | 2024-03-07 4:00PM EDT | 2024-05-17 | 18.68 | 41.30 | 45.25 | 0.00 | - | 4 | 0 | 72.27% |
| MCD240621P00310000 | 2024-03-13 10:25AM EDT | 2024-06-21 | 24.00 | 41.15 | 44.10 | 0.00 | - | 2 | 0 | 35.86% |
| MCD240719P00310000 | 2024-02-26 2:31PM EDT | 2024-07-19 | 17.00 | 27.00 | 29.85 | 0.00 | - | 10 | 0 | 0.00% |
| MCD240920P00310000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 42.50 | 41.05 | 45.00 | 0.00 | - | 2 | 1 | 22.75% |
| MCD250117P00310000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCD260116P00310000 | 2024-03-15 10:17AM EDT | 2026-01-16 | 36.39 | 43.40 | 46.85 | 0.00 | - | 1 | 8 | 12.62% |
© 2024 Yahoo. All rights reserved.