Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,059.87 +49.27 (+0.98%) Dow
38,445.42 +205.44 (+0.54%) Nasdaq
15,656.73 +205.43 (+1.33%) Bitcoin USD
66,778.03 +455.15 (+0.69%) CMC Crypto 200
1,437.84 +23.08 (+1.63%)
McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:285.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00285000 | 2024-04-23 9:52AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 27 | 498 | 15.33% |
| MCD240503C00285000 | 2024-04-23 9:53AM EDT | 2024-05-03 | 1.35 | 1.19 | 1.29 | -0.06 | -4.26% | 18 | 431 | 22.00% |
| MCD240510C00285000 | 2024-04-23 10:22AM EDT | 2024-05-10 | 1.77 | 1.62 | 1.82 | -0.10 | -5.35% | 2 | 92 | 20.00% |
| MCD240517C00285000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 2.18 | 2.00 | 2.15 | -0.06 | -2.68% | 18 | 1,872 | 18.37% |
| MCD240524C00285000 | 2024-04-23 9:58AM EDT | 2024-05-24 | 3.11 | 2.40 | 2.83 | +0.43 | +16.04% | 3 | 87 | 18.68% |
| MCD240531C00285000 | 2024-04-23 9:33AM EDT | 2024-05-31 | 3.28 | 2.76 | 3.20 | +0.18 | +5.81% | 10 | 38 | 18.09% |
| MCD240621C00285000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 3.85 | 3.60 | 3.70 | +0.03 | +0.79% | 6 | 1,286 | 15.83% |
| MCD240719C00285000 | 2024-04-23 10:14AM EDT | 2024-07-19 | 5.50 | 5.25 | 5.40 | -0.20 | -3.51% | 7 | 461 | 16.45% |
| MCD240920C00285000 | 2024-04-23 10:25AM EDT | 2024-09-20 | 9.10 | 8.90 | 9.00 | -0.23 | -2.47% | 26 | 167 | 17.82% |
| MCD250117C00285000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 15.25 | 14.80 | 15.05 | 0.00 | - | 3 | 984 | 19.77% |
| MCD250321C00285000 | 2024-04-03 1:58PM EDT | 2025-03-21 | 18.50 | 16.30 | 18.05 | 0.00 | - | 30 | 30 | 20.66% |
| MCD250620C00285000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 19.20 | 20.90 | 22.50 | 0.00 | - | 5 | 59 | 22.05% |
| MCD260116C00285000 | 2024-04-23 9:49AM EDT | 2026-01-16 | 28.15 | 27.40 | 28.35 | +5.77 | +25.78% | 2 | 53 | 22.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00285000 | 2024-04-10 2:59PM EDT | 2024-04-26 | 18.97 | 7.20 | 10.00 | 0.00 | - | 140 | 1 | 38.11% |
| MCD240503P00285000 | 2024-04-22 10:46AM EDT | 2024-05-03 | 11.63 | 9.90 | 11.00 | 0.00 | - | 2 | 34 | 29.44% |
| MCD240510P00285000 | 2024-04-05 12:13PM EDT | 2024-05-10 | 17.50 | 10.20 | 10.65 | 0.00 | - | 2 | 2 | 21.31% |
| MCD240517P00285000 | 2024-04-22 10:46AM EDT | 2024-05-17 | 12.10 | 10.25 | 10.75 | 0.00 | - | 2 | 1,807 | 18.51% |
| MCD240621P00285000 | 2024-04-22 1:11PM EDT | 2024-06-21 | 13.25 | 12.15 | 12.45 | 0.00 | - | 4 | 1,000 | 16.29% |
| MCD240719P00285000 | 2024-04-23 10:24AM EDT | 2024-07-19 | 12.85 | 12.95 | 14.50 | -0.26 | -1.98% | 2 | 405 | 17.50% |
| MCD240920P00285000 | 2024-04-22 12:29PM EDT | 2024-09-20 | 16.30 | 15.15 | 15.50 | 0.00 | - | 2 | 461 | 14.83% |
| MCD250117P00285000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 21.36 | 18.45 | 19.35 | 0.00 | - | 5 | 579 | 15.26% |
| MCD250321P00285000 | 2024-04-09 2:22PM EDT | 2025-03-21 | 24.49 | 19.85 | 20.60 | 0.00 | - | - | 1 | 14.94% |
| MCD250620P00285000 | 2024-03-28 2:33PM EDT | 2025-06-20 | 19.00 | 19.95 | 23.05 | 0.00 | - | 3 | 30 | 15.32% |
| MCD260116P00285000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 27.07 | 24.90 | 25.90 | 0.00 | - | 2 | 79 | 14.50% |
© 2024 Yahoo. All rights reserved.