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
60,845.46 -2,089.28 (-3.32%) CMC Crypto 200
1,259.18 -98.83 (-7.28%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517C00280000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.58 | 0.55 | 0.59 | +0.50 | +625.00% | 2,205 | 1,082 | 14.77% |
| MCD240524C00280000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 1.35 | 1.17 | 1.35 | +1.08 | +400.00% | 453 | 416 | 15.03% |
| MCD240531C00280000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.90 | 1.60 | 2.00 | +1.48 | +352.38% | 172 | 181 | 15.11% |
| MCD240607C00280000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 2.10 | 1.90 | 2.14 | +1.56 | +288.89% | 23 | 73 | 13.61% |
| MCD240614C00280000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 2.35 | 2.27 | 2.74 | +1.58 | +205.19% | 78 | 186 | 14.10% |
| MCD240621C00280000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.83 | 2.29 | 2.97 | +1.82 | +180.20% | 1,006 | 2,261 | 13.54% |
| MCD240719C00280000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 4.70 | 4.65 | 4.85 | +2.37 | +101.72% | 152 | 856 | 14.58% |
| MCD240920C00280000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 9.10 | 8.85 | 9.20 | +3.50 | +62.50% | 66 | 391 | 17.25% |
| MCD241220C00280000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 13.25 | 13.75 | 14.50 | +2.45 | +22.69% | 13 | 43 | 19.48% |
| MCD250117C00280000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 15.00 | 13.50 | 16.15 | +4.03 | +36.74% | 9 | 2,030 | 20.17% |
| MCD250321C00280000 | 2024-05-09 10:57AM EDT | 2025-03-21 | 14.60 | 17.70 | 18.45 | +0.65 | +4.66% | 12 | 152 | 20.30% |
| MCD250620C00280000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 17.44 | 21.15 | 21.85 | 0.00 | - | 400 | 455 | 20.82% |
| MCD260116C00280000 | 2024-05-10 12:33PM EDT | 2026-01-16 | 27.45 | 27.75 | 30.50 | +3.75 | +15.82% | 3 | 454 | 22.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240517P00280000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 5.15 | 4.85 | 6.25 | -5.36 | -51.00% | 38 | 193 | 20.46% |
| MCD240524P00280000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 6.20 | 4.95 | 6.75 | -6.09 | -49.55% | 2 | 17 | 17.20% |
| MCD240531P00280000 | 2024-05-10 1:54PM EDT | 2024-05-31 | 7.91 | 5.70 | 7.20 | -4.79 | -37.72% | 3 | 65 | 15.97% |
| MCD240607P00280000 | 2024-05-09 3:02PM EDT | 2024-06-07 | 13.39 | 6.20 | 8.75 | 0.00 | - | 3 | 191 | 19.31% |
| MCD240614P00280000 | 2024-05-10 10:29AM EDT | 2024-06-14 | 9.45 | 7.10 | 8.10 | -3.80 | -28.68% | 6 | 16 | 15.25% |
| MCD240621P00280000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 7.90 | 7.75 | 8.00 | -6.05 | -43.37% | 33 | 723 | 13.63% |
| MCD240719P00280000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 8.75 | 8.25 | 9.65 | -5.88 | -40.19% | 201 | 673 | 14.16% |
| MCD240920P00280000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 11.83 | 11.40 | 11.80 | -4.49 | -27.51% | 184 | 304 | 13.60% |
| MCD241220P00280000 | 2024-05-09 10:17AM EDT | 2024-12-20 | 18.20 | 14.25 | 15.60 | 0.00 | - | 1 | 20 | 14.95% |
| MCD250117P00280000 | 2024-05-08 11:18AM EDT | 2025-01-17 | 16.25 | 13.90 | 16.65 | -2.90 | -15.14% | 1 | 1,912 | 15.25% |
| MCD250321P00280000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 19.58 | 16.00 | 18.80 | 0.00 | - | 1 | 58 | 15.76% |
| MCD250620P00280000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 22.97 | 17.50 | 18.95 | 0.00 | - | 3 | 48 | 14.01% |
| MCD260116P00280000 | 2024-05-08 12:00PM EDT | 2026-01-16 | 24.00 | 21.85 | 22.80 | -1.70 | -6.61% | 1 | 75 | 14.09% |
© 2024 Yahoo. All rights reserved.