Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,185.36 +726.59 (+1.14%) CMC Crypto 200
1,371.49 +58.87 (+4.48%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00250000 | 2024-04-17 11:33AM EDT | 2024-04-19 | 17.06 | 20.20 | 22.50 | 0.00 | - | 4 | 7 | 132.32% |
| MCD240426C00250000 | 2024-03-26 9:45AM EDT | 2024-04-26 | 29.96 | 20.05 | 22.90 | 0.00 | - | 1 | 1 | 51.71% |
| MCD240503C00250000 | 2024-04-19 9:38AM EDT | 2024-05-03 | 22.99 | 21.35 | 21.95 | +1.99 | +9.48% | 1 | 2 | 28.00% |
| MCD240517C00250000 | 2024-04-17 10:28AM EDT | 2024-05-17 | 19.95 | 22.50 | 23.80 | 0.00 | - | 6 | 28 | 32.17% |
| MCD240524C00250000 | 2024-04-11 2:50PM EDT | 2024-05-24 | 22.40 | 22.80 | 23.35 | 0.00 | - | - | 3 | 26.71% |
| MCD240621C00250000 | 2024-04-18 10:17AM EDT | 2024-06-21 | 24.28 | 23.80 | 24.20 | 0.00 | - | 2 | 183 | 23.00% |
| MCD240719C00250000 | 2024-04-17 2:27PM EDT | 2024-07-19 | 23.70 | 25.10 | 25.75 | 0.00 | - | 14 | 134 | 23.21% |
| MCD240920C00250000 | 2024-04-18 10:50AM EDT | 2024-09-20 | 28.40 | 28.35 | 28.90 | 0.00 | - | 2 | 32 | 23.51% |
| MCD250117C00250000 | 2024-04-19 11:42AM EDT | 2025-01-17 | 33.90 | 32.65 | 33.80 | +5.15 | +17.91% | 3 | 580 | 23.76% |
| MCD250321C00250000 | 2024-04-11 2:12PM EDT | 2025-03-21 | 34.90 | 35.90 | 36.95 | 0.00 | - | 1 | 4 | 24.82% |
| MCD250620C00250000 | 2024-04-17 11:24AM EDT | 2025-06-20 | 36.40 | 38.90 | 39.70 | 0.00 | - | 1 | 2 | 24.62% |
| MCD260116C00250000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 42.00 | 44.25 | 46.10 | 0.00 | - | 3 | 37 | 25.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00250000 | 2024-04-19 10:40AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 69 | 434 | 59.38% |
| MCD240426P00250000 | 2024-04-19 11:53AM EDT | 2024-04-26 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 15 | 97 | 27.25% |
| MCD240503P00250000 | 2024-04-19 12:30PM EDT | 2024-05-03 | 0.45 | 0.45 | 0.50 | -0.15 | -25.00% | 2 | 379 | 28.22% |
| MCD240510P00250000 | 2024-04-18 12:34PM EDT | 2024-05-10 | 0.77 | 0.65 | 0.71 | 0.00 | - | 3 | 57 | 25.43% |
| MCD240517P00250000 | 2024-04-19 11:59AM EDT | 2024-05-17 | 0.92 | 0.92 | 0.97 | -0.03 | -3.16% | 39 | 884 | 24.12% |
| MCD240524P00250000 | 2024-04-19 11:42AM EDT | 2024-05-24 | 1.01 | 1.04 | 1.12 | -0.19 | -15.83% | 1 | 39 | 22.58% |
| MCD240621P00250000 | 2024-04-19 9:36AM EDT | 2024-06-21 | 1.80 | 1.93 | 2.03 | -0.33 | -15.49% | 1 | 1,060 | 20.58% |
| MCD240719P00250000 | 2024-04-18 11:12AM EDT | 2024-07-19 | 2.70 | 2.61 | 2.71 | 0.00 | - | 1 | 403 | 19.13% |
| MCD240920P00250000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 4.79 | 4.75 | 4.90 | -0.31 | -6.08% | 48 | 421 | 19.04% |
| MCD250117P00250000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 7.58 | 7.60 | 7.90 | +0.03 | +0.40% | 1 | 802 | 18.29% |
| MCD250321P00250000 | 2024-04-10 10:29AM EDT | 2025-03-21 | 10.00 | 9.00 | 9.30 | 0.00 | - | 3 | 6 | 18.09% |
| MCD250620P00250000 | 2024-04-09 12:44PM EDT | 2025-06-20 | 11.87 | 10.70 | 11.20 | 0.00 | - | 3 | 27 | 17.93% |
| MCD260116P00250000 | 2024-04-18 1:09PM EDT | 2026-01-16 | 14.30 | 13.15 | 14.40 | 0.00 | - | 2 | 553 | 17.22% |
© 2024 Yahoo. All rights reserved.