Singapore markets close in 4 hours 56 minutes
Straits Times Index
3,282.29 -5.46 (-0.17%) Nikkei
37,945.46 +316.98 (+0.84%) Hang Seng
17,595.45 +310.91 (+1.80%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,352.54 +38.70 (+0.06%) CMC Crypto 200
1,390.06 +7.48 (+0.54%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00290000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 59 | 562 | 50.78% |
| MCD240503C00290000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 0.45 | 0.36 | 0.46 | -0.10 | -18.18% | 283 | 403 | 25.83% |
| MCD240510C00290000 | 2024-04-25 1:53PM EDT | 2024-05-10 | 1.26 | 0.57 | 0.72 | +0.48 | +61.54% | 5 | 50 | 21.35% |
| MCD240517C00290000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 1.04 | 0.86 | 0.99 | -0.14 | -11.86% | 163 | 10,617 | 19.46% |
| MCD240524C00290000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 1.32 | 1.10 | 1.37 | +0.01 | +0.76% | 8 | 190 | 18.93% |
| MCD240531C00290000 | 2024-04-25 12:29PM EDT | 2024-05-31 | 1.96 | 1.24 | 2.10 | +0.20 | +11.36% | 6 | 42 | 20.02% |
| MCD240621C00290000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 2.22 | 2.17 | 2.26 | -0.30 | -11.90% | 95 | 2,375 | 16.41% |
| MCD240719C00290000 | 2024-04-25 2:25PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.60 | -0.25 | -6.76% | 15 | 669 | 16.60% |
| MCD240920C00290000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 6.70 | 6.70 | 6.90 | -0.45 | -6.29% | 21 | 255 | 17.87% |
| MCD241220C00290000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 11.15 | 10.85 | 11.35 | +0.45 | +4.21% | 6 | 21 | 19.32% |
| MCD250117C00290000 | 2024-04-25 1:23PM EDT | 2025-01-17 | 13.79 | 12.25 | 12.45 | +1.39 | +11.21% | 4 | 1,655 | 19.48% |
| MCD250321C00290000 | 2024-04-17 12:21PM EDT | 2025-03-21 | 12.15 | 14.20 | 16.25 | 0.00 | - | 1 | 4 | 21.22% |
| MCD250620C00290000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 19.05 | 17.95 | 19.70 | 0.00 | - | 2 | 30 | 21.73% |
| MCD260116C00290000 | 2024-04-17 1:33PM EDT | 2026-01-16 | 21.72 | 24.60 | 25.60 | 0.00 | - | 1 | 263 | 21.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00290000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 13.25 | 12.50 | 16.10 | 0.00 | - | 4 | 1 | 110.50% |
| MCD240503P00290000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 22.45 | 13.65 | 16.35 | 0.00 | - | 21 | 0 | 41.22% |
| MCD240510P00290000 | 2024-04-16 9:36AM EDT | 2024-05-10 | 23.50 | 14.70 | 16.70 | 0.00 | - | - | 0 | 32.23% |
| MCD240517P00290000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 15.00 | 14.85 | 16.15 | 0.00 | - | 2 | 129 | 23.83% |
| MCD240621P00290000 | 2024-04-23 1:36PM EDT | 2024-06-21 | 15.35 | 15.15 | 16.70 | 0.00 | - | 4 | 582 | 16.54% |
| MCD240719P00290000 | 2024-04-25 1:50PM EDT | 2024-07-19 | 14.17 | 15.50 | 18.40 | -10.14 | -41.71% | 1 | 311 | 17.50% |
| MCD240920P00290000 | 2024-04-19 9:51AM EDT | 2024-09-20 | 22.00 | 17.55 | 19.00 | 0.00 | - | 3 | 298 | 14.26% |
| MCD250117P00290000 | 2024-04-15 2:46PM EDT | 2025-01-17 | 27.55 | 19.85 | 22.35 | 0.00 | - | 2 | 921 | 14.52% |
| MCD250620P00290000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 23.91 | 24.05 | 24.85 | 0.00 | - | 2 | 10 | 13.79% |
| MCD260116P00290000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 28.30 | 25.50 | 28.15 | 0.00 | - | 5 | 108 | 13.62% |
© 2024 Yahoo. All rights reserved.