Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,028.35 -1,324.05 (-2.06%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503C00275000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 3.40 | 3.20 | 3.40 | -1.25 | -26.88% | 427 | 641 | 28.32% |
| MCD240510C00275000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 4.14 | 3.95 | 4.20 | -1.61 | -28.00% | 72 | 128 | 23.81% |
| MCD240517C00275000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 5.20 | 4.65 | 4.85 | -1.33 | -20.37% | 175 | 2,373 | 21.94% |
| MCD240524C00275000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 5.80 | 5.10 | 5.55 | -1.50 | -20.55% | 39 | 74 | 21.33% |
| MCD240531C00275000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 6.01 | 5.65 | 6.15 | -1.14 | -15.94% | 9 | 39 | 20.87% |
| MCD240621C00275000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 6.97 | 6.65 | 6.85 | -1.81 | -20.62% | 129 | 625 | 18.14% |
| MCD240719C00275000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 9.25 | 8.45 | 8.65 | -1.10 | -10.63% | 102 | 1,043 | 18.26% |
| MCD240920C00275000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 12.55 | 12.30 | 12.60 | -1.70 | -11.93% | 20 | 289 | 19.51% |
| MCD241220C00275000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 18.12 | 17.05 | 17.55 | 0.00 | - | 1 | 10 | 20.96% |
| MCD250117C00275000 | 2024-04-23 1:31PM EDT | 2025-01-17 | 20.46 | 17.60 | 18.65 | 0.00 | - | 1 | 235 | 21.01% |
| MCD250321C00275000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 20.70 | 20.20 | 22.00 | 0.00 | - | 1 | 57 | 22.13% |
| MCD250620C00275000 | 2024-04-25 2:43PM EDT | 2025-06-20 | 26.45 | 23.20 | 26.05 | 0.00 | - | 233 | 258 | 23.06% |
| MCD260116C00275000 | 2024-04-25 2:08PM EDT | 2026-01-16 | 35.45 | 30.85 | 31.95 | 0.00 | - | 1 | 520 | 22.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240503P00275000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 4.82 | 4.80 | 5.00 | +1.14 | +30.98% | 275 | 655 | 26.25% |
| MCD240510P00275000 | 2024-04-26 2:57PM EDT | 2024-05-10 | 4.60 | 5.25 | 5.85 | -0.05 | -1.08% | 18 | 85 | 22.58% |
| MCD240517P00275000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 5.65 | 5.80 | 6.05 | +0.95 | +20.21% | 72 | 1,308 | 19.21% |
| MCD240524P00275000 | 2024-04-26 3:13PM EDT | 2024-05-24 | 5.60 | 5.95 | 6.30 | +2.02 | +56.42% | 61 | 77 | 17.48% |
| MCD240531P00275000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 6.09 | 6.20 | 7.20 | +1.99 | +48.54% | 4 | 20 | 18.32% |
| MCD240621P00275000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 7.77 | 7.95 | 8.10 | +1.12 | +16.84% | 60 | 749 | 16.60% |
| MCD240719P00275000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 8.50 | 8.85 | 9.10 | +0.60 | +7.59% | 26 | 536 | 15.47% |
| MCD240920P00275000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 10.95 | 11.35 | 11.65 | +0.80 | +7.88% | 5 | 383 | 15.39% |
| MCD241220P00275000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 13.80 | 13.95 | 15.20 | 0.00 | - | 3 | 9 | 16.14% |
| MCD250117P00275000 | 2024-04-26 12:39PM EDT | 2025-01-17 | 13.70 | 14.65 | 15.60 | +0.10 | +0.74% | 8 | 450 | 15.69% |
| MCD250321P00275000 | 2024-04-05 2:49PM EDT | 2025-03-21 | 19.08 | 16.15 | 18.50 | 0.00 | - | 4 | 4 | 16.92% |
| MCD250620P00275000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 18.25 | 17.95 | 19.75 | +1.48 | +8.83% | 40 | 101 | 16.05% |
| MCD260116P00275000 | 2024-04-23 11:33AM EDT | 2026-01-16 | 21.05 | 20.40 | 21.95 | 0.00 | - | 1 | 73 | 14.65% |
© 2024 Yahoo. All rights reserved.