Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,292.69 +26.74 (+0.82%) Nikkei
38,213.00 +139.02 (+0.37%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,944.77 +1,315.30 (+2.13%) CMC Crypto 200
1,352.08 +51.98 (+4.00%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00245000 | 2024-04-30 10:26AM EDT | 2024-05-17 | 28.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD240524C00245000 | 2024-04-22 12:45PM EDT | 2024-05-24 | 31.34 | 21.40 | 25.05 | 0.00 | - | 1 | 2 | 45.65% |
| MCD240621C00245000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 27.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD240719C00245000 | 2024-04-08 10:31AM EDT | 2024-07-19 | 26.35 | 23.70 | 25.60 | 0.00 | - | 12 | 56 | 22.85% |
| MCD240920C00245000 | 2024-04-10 12:24PM EDT | 2024-09-20 | 29.10 | 27.70 | 28.85 | 0.00 | - | 1 | 13 | 23.56% |
| MCD241220C00245000 | 2024-05-03 11:08AM EDT | 2024-12-20 | 33.60 | 31.40 | 33.05 | 0.00 | - | 1 | 2 | 24.26% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250321C00245000 | 2024-04-15 2:37PM EDT | 2025-03-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250620C00245000 | 2024-04-11 2:26PM EDT | 2025-06-20 | 41.90 | 37.15 | 38.90 | 0.00 | - | 2 | 5 | 23.96% |
| MCD260116C00245000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 43.40 | 43.15 | 45.55 | 0.00 | - | 1 | 19 | 24.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00245000 | 2024-05-08 10:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 59.38% |
| MCD240517P00245000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MCD240524P00245000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 0.39 | 0.06 | 1.35 | 0.00 | - | 1 | 43 | 39.43% |
| MCD240531P00245000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | +0.25 | +119.05% | 1 | 0 | 6.25% |
| MCD240607P00245000 | 2024-05-08 1:55PM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD240614P00245000 | 2024-05-09 10:12AM EDT | 2024-06-14 | 0.46 | 0.26 | 0.50 | 0.00 | - | 1 | 3 | 19.50% |
| MCD240621P00245000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | -0.06 | -9.52% | 5 | 0 | 6.25% |
| MCD240719P00245000 | 2024-05-09 3:07PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | +0.02 | +1.94% | 16 | 0 | 3.13% |
| MCD240920P00245000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 2.86 | 2.77 | 2.92 | -0.02 | -0.69% | 1 | 151 | 17.29% |
| MCD241220P00245000 | 2024-05-08 3:50PM EDT | 2024-12-20 | 5.25 | 5.05 | 5.30 | 0.00 | - | 7 | 211 | 17.28% |
| MCD250117P00245000 | 2024-05-09 11:21AM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | -0.02 | -0.36% | 1 | 0 | 3.13% |
| MCD250321P00245000 | 2024-05-08 10:20AM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCD250620P00245000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 8.82 | 6.55 | 9.00 | 0.00 | - | 3 | 25 | 16.91% |
| MCD260116P00245000 | 2024-05-08 10:02AM EDT | 2026-01-16 | 12.45 | 11.10 | 12.65 | 0.00 | - | 2 | 15 | 16.80% |
© 2024 Yahoo. All rights reserved.