NYSE - Delayed Quote • USD
McDonald's Corporation (MCD)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00250000 | 4/23/2024 4:43 PM | 2024-04-26 | 24.76 | 23.95 | 26.85 | 0.00 | 0.00% | 2 | 1 | 157.23% |
| MCD240503C00250000 | 4/19/2024 1:38 PM | 2024-05-03 | 22.99 | 24.25 | 27.30 | 0.00 | 0.00% | 1 | 2 | 61.08% |
| MCD240517C00250000 | 4/17/2024 2:28 PM | 2024-05-17 | 19.95 | 25.00 | 28.50 | 0.00 | 0.00% | 6 | 28 | 44.39% |
| MCD240524C00250000 | 4/11/2024 6:50 PM | 2024-05-24 | 22.40 | 25.50 | 28.85 | 0.00 | 0.00% | - | 3 | 40.41% |
| MCD240621C00250000 | 4/24/2024 1:59 PM | 2024-06-21 | 25.95 | 26.10 | 29.40 | 0.00 | 0.00% | 1 | 176 | 30.69% |
| MCD240719C00250000 | 4/25/2024 4:22 PM | 2024-07-19 | 30.85 | 27.60 | 29.90 | 4.67 | 17.84% | 1 | 135 | 26.48% |
| MCD240920C00250000 | 4/18/2024 2:50 PM | 2024-09-20 | 28.40 | 31.40 | 32.35 | 0.00 | 0.00% | 2 | 32 | 24.72% |
| MCD250117C00250000 | 4/22/2024 2:12 PM | 2025-01-17 | 36.15 | 36.20 | 36.95 | 0.00 | 0.00% | 3 | 584 | 24.36% |
| MCD250321C00250000 | 4/11/2024 6:12 PM | 2025-03-21 | 34.90 | 38.70 | 39.50 | 0.00 | 0.00% | 1 | 4 | 24.75% |
| MCD250620C00250000 | 4/17/2024 3:24 PM | 2025-06-20 | 36.40 | 41.65 | 42.75 | 0.00 | 0.00% | 1 | 2 | 25.05% |
| MCD260116C00250000 | 4/22/2024 6:11 PM | 2026-01-16 | 48.80 | 47.45 | 49.65 | 0.00 | 0.00% | 1 | 38 | 25.80% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426P00250000 | 4/25/2024 3:32 PM | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 2 | 110 | 64.06% |
| MCD240503P00250000 | 4/25/2024 5:41 PM | 2024-05-03 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 8 | 394 | 38.04% |
| MCD240510P00250000 | 4/25/2024 1:51 PM | 2024-05-10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 53 | 29.69% |
| MCD240517P00250000 | 4/25/2024 6:48 PM | 2024-05-17 | 0.39 | 0.32 | 0.42 | 0.03 | 8.33% | 30 | 521 | 25.46% |
| MCD240524P00250000 | 4/25/2024 5:54 PM | 2024-05-24 | 0.24 | 0.25 | 0.53 | -0.23 | -48.94% | 1 | 39 | 23.37% |
| MCD240531P00250000 | 4/24/2024 2:37 PM | 2024-05-31 | 0.71 | 0.45 | 0.69 | 0.00 | 0.00% | 1 | 19 | 22.34% |
| MCD240621P00250000 | 4/25/2024 4:20 PM | 2024-06-21 | 1.17 | 1.08 | 1.20 | 0.05 | 4.46% | 52 | 1,069 | 20.58% |
| MCD240719P00250000 | 4/25/2024 7:18 PM | 2024-07-19 | 1.60 | 1.65 | 1.87 | 0.05 | 3.23% | 62 | 403 | 19.34% |
| MCD240920P00250000 | 4/25/2024 4:27 PM | 2024-09-20 | 3.02 | 3.35 | 3.50 | -0.25 | -7.65% | 9 | 430 | 18.43% |
| MCD241220P00250000 | 4/23/2024 4:47 PM | 2024-12-20 | 6.00 | 5.45 | 6.60 | 0.00 | 0.00% | 12 | 3 | 19.26% |
| MCD250117P00250000 | 4/25/2024 7:49 PM | 2025-01-17 | 6.15 | 6.10 | 6.35 | -0.45 | -6.82% | 12 | 1,130 | 17.88% |
| MCD250321P00250000 | 4/22/2024 2:41 PM | 2025-03-21 | 8.45 | 7.35 | 7.90 | 0.00 | 0.00% | 1 | 8 | 17.96% |
| MCD250620P00250000 | 4/19/2024 6:50 PM | 2025-06-20 | 11.00 | 9.10 | 10.55 | 0.00 | 0.00% | 427 | 268 | 18.62% |
| MCD260116P00250000 | 4/25/2024 5:02 PM | 2026-01-16 | 11.85 | 12.15 | 12.95 | -0.85 | -6.69% | 2 | 552 | 17.16% |
Related Tickers
SBUX Starbucks Corporation
87.84
-1.03%
CMG Chipotle Mexican Grill, Inc.
3,111.97
+6.33%
DPZ Domino's Pizza, Inc.
494.77
+1.45%
QSR Restaurant Brands International Inc.
73.07
-0.75%
YUM Yum! Brands, Inc.
141.56
-0.18%
CAVA CAVA Group, Inc.
62.59
+3.61%
WEN The Wendy's Company
19.82
0.00%
SHAK Shake Shack Inc.
101.38
+1.85%
BROS Dutch Bros Inc.
28.89
+1.26%
WING Wingstop Inc.
369.90
+1.97%