McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00320000 | 2024-05-10 11:54AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 597 | 45.51% |
| MCD240531C00320000 | 2024-05-09 11:57AM EDT | 2024-05-31 | 0.05 | 0.02 | 1.33 | 0.00 | - | 5 | 5 | 46.53% |
| MCD240621C00320000 | 2024-05-08 11:08AM EDT | 2024-06-21 | 0.12 | 0.02 | 0.25 | 0.00 | - | 3 | 521 | 23.34% |
| MCD240719C00320000 | 2024-05-08 12:28PM EDT | 2024-07-19 | 0.11 | 0.04 | 1.40 | 0.00 | - | 1 | 120 | 25.82% |
| MCD240920C00320000 | 2024-05-10 12:08PM EDT | 2024-09-20 | 0.56 | 0.56 | 0.64 | 0.00 | - | 6 | 233 | 15.63% |
| MCD241220C00320000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 1.38 | 1.64 | 2.59 | 0.00 | - | 1 | 26 | 17.16% |
| MCD250117C00320000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 2.50 | 2.50 | 2.88 | +0.67 | +36.61% | 20 | 1,215 | 16.72% |
| MCD250321C00320000 | 2024-05-09 11:58AM EDT | 2025-03-21 | 2.84 | 3.40 | 4.45 | 0.00 | - | 1 | 22 | 17.35% |
| MCD250620C00320000 | 2024-05-03 12:24PM EDT | 2025-06-20 | 5.32 | 6.30 | 7.80 | 0.00 | - | 1 | 45 | 19.11% |
| MCD260116C00320000 | 2024-05-08 10:12AM EDT | 2026-01-16 | 9.80 | 11.80 | 12.45 | 0.00 | - | 2 | 79 | 19.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00320000 | 2024-03-18 1:04PM EDT | 2024-05-17 | 40.99 | 48.35 | 52.05 | 0.00 | - | - | 0 | 123.36% |
| MCD240621P00320000 | 2024-03-14 3:53PM EDT | 2024-06-21 | 38.93 | 50.75 | 54.55 | 0.00 | - | 7 | 0 | 58.95% |
| MCD240719P00320000 | 2024-02-15 11:33AM EDT | 2024-07-19 | 31.89 | 39.00 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240920P00320000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 47.43 | 43.75 | 47.55 | 0.00 | - | 5 | 5 | 22.20% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 2025-01-17 | 55.70 | 44.10 | 47.65 | 0.00 | - | 10 | 39 | 16.33% |
| MCD250321P00320000 | 2024-04-12 10:42AM EDT | 2025-03-21 | 52.90 | 43.75 | 47.55 | 0.00 | - | 1 | 0 | 14.45% |
| MCD250620P00320000 | 2024-04-16 12:00PM EDT | 2025-06-20 | 53.75 | 43.50 | 48.00 | 0.00 | - | - | 1 | 13.40% |
| MCD260116P00320000 | 2024-04-12 9:30AM EDT | 2026-01-16 | 52.30 | 45.85 | 49.50 | 0.00 | - | 1 | 4 | 12.50% |
© 2024 Yahoo. All rights reserved.