Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,929.86 -2,206.29 (-3.49%) CMC Crypto 200
1,258.81 -99.20 (-7.31%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510C00255000 | 2024-05-10 12:20PM EDT | 2024-05-10 | 19.30 | 18.35 | 21.75 | +4.70 | +32.19% | 5 | 3 | 66.80% |
| MCD240517C00255000 | 2024-05-08 11:26AM EDT | 2024-05-17 | 16.50 | 18.55 | 21.80 | +2.92 | +21.50% | 20 | 61 | 52.39% |
| MCD240524C00255000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 21.85 | 18.90 | 21.80 | 0.00 | - | 1 | 2 | 38.27% |
| MCD240607C00255000 | 2024-05-08 11:27AM EDT | 2024-06-07 | 14.60 | 19.20 | 22.35 | 0.00 | - | - | 2 | 30.36% |
| MCD240614C00255000 | 2024-05-09 12:07PM EDT | 2024-06-14 | 15.10 | 19.30 | 22.85 | +1.20 | +8.63% | 1 | 2 | 29.41% |
| MCD240621C00255000 | 2024-05-10 11:31AM EDT | 2024-06-21 | 16.20 | 19.45 | 22.45 | +2.11 | +14.98% | 21 | 73 | 25.33% |
| MCD240719C00255000 | 2024-04-29 10:44AM EDT | 2024-07-19 | 22.70 | 21.95 | 22.90 | 0.00 | - | 2 | 170 | 21.08% |
| MCD240920C00255000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 22.78 | 24.55 | 26.15 | 0.00 | - | 7 | 32 | 21.75% |
| MCD250117C00255000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 27.35 | 29.35 | 32.25 | 0.00 | - | 5 | 150 | 23.59% |
| MCD250321C00255000 | 2024-04-04 12:01PM EDT | 2025-03-21 | 35.31 | 30.25 | 30.95 | 0.00 | - | 18 | 18 | 19.67% |
| MCD250620C00255000 | 2024-05-08 11:53AM EDT | 2025-06-20 | 32.00 | 35.25 | 37.80 | 0.00 | - | - | 1 | 23.90% |
| MCD260116C00255000 | 2024-05-07 11:20AM EDT | 2026-01-16 | 38.57 | 42.40 | 43.70 | 0.00 | - | 1 | 47 | 23.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240510P00255000 | 2024-05-10 1:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 131 | 51.56% |
| MCD240517P00255000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 0.06 | 0.03 | 1.31 | -0.06 | -50.00% | 39 | 505 | 47.10% |
| MCD240524P00255000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.23 | -0.22 | -66.67% | 16 | 144 | 22.22% |
| MCD240531P00255000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 0.38 | 0.17 | 0.53 | -0.13 | -25.49% | 26 | 95 | 22.03% |
| MCD240607P00255000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 0.35 | 0.21 | 0.39 | -0.51 | -59.30% | 10 | 101 | 17.85% |
| MCD240614P00255000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 0.52 | 0.43 | 0.61 | -0.68 | -56.67% | 31 | 38 | 17.85% |
| MCD240621P00255000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.64 | -0.73 | -54.89% | 543 | 2,193 | 16.53% |
| MCD240719P00255000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 1.37 | 1.12 | 1.24 | -0.96 | -41.20% | 43 | 297 | 15.54% |
| MCD240920P00255000 | 2024-05-10 11:03AM EDT | 2024-09-20 | 3.80 | 3.15 | 3.35 | -1.04 | -21.49% | 14 | 398 | 16.32% |
| MCD241220P00255000 | 2024-05-10 10:48AM EDT | 2024-12-20 | 6.85 | 5.65 | 6.15 | -0.65 | -8.67% | 1 | 10 | 16.80% |
| MCD250117P00255000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 6.85 | 6.25 | 6.55 | -1.55 | -18.45% | 3 | 1,214 | 16.38% |
| MCD250321P00255000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 8.20 | 7.55 | 8.10 | -1.15 | -12.30% | 1 | 68 | 16.47% |
| MCD250620P00255000 | 2024-04-29 12:24PM EDT | 2025-06-20 | 10.90 | 8.45 | 10.00 | 0.00 | - | 19 | 70 | 16.42% |
| MCD260116P00255000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 15.74 | 12.15 | 13.65 | 0.00 | - | 1 | 17 | 16.23% |
© 2024 Yahoo. All rights reserved.