Advertisement
Advertisement
McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Strike:265.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230203C00265000 | 2023-01-31 3:59PM EST | 2023-02-03 | 4.00 | 3.85 | 4.10 | -4.00 | -50.00% | 2,641 | 156 | 24.59% |
| MCD230210C00265000 | 2023-01-31 3:59PM EST | 2023-02-10 | 5.15 | 5.10 | 5.40 | -3.85 | -42.78% | 479 | 66 | 22.17% |
| MCD230217C00265000 | 2023-01-31 3:59PM EST | 2023-02-17 | 6.05 | 5.95 | 6.25 | -3.60 | -37.31% | 1,709 | 254 | 21.02% |
| MCD230224C00265000 | 2023-01-31 3:58PM EST | 2023-02-24 | 6.65 | 6.65 | 7.00 | -3.48 | -34.35% | 72 | 735 | 20.58% |
| MCD230303C00265000 | 2023-01-31 3:08PM EST | 2023-03-03 | 6.79 | 6.75 | 7.35 | -3.66 | -35.02% | 79 | 67 | 19.32% |
| MCD230317C00265000 | 2023-01-31 3:52PM EST | 2023-03-17 | 7.50 | 7.90 | 8.15 | -3.49 | -31.76% | 318 | 133 | 18.26% |
| MCD230421C00265000 | 2023-01-31 3:54PM EST | 2023-04-21 | 10.30 | 10.40 | 10.70 | -3.10 | -23.13% | 119 | 125 | 18.89% |
| MCD230616C00265000 | 2023-01-31 3:56PM EST | 2023-06-16 | 13.95 | 14.10 | 14.45 | -3.80 | -21.41% | 88 | 33 | 20.32% |
| MCD230915C00265000 | 2023-01-31 3:35PM EST | 2023-09-15 | 18.30 | 18.95 | 19.85 | -4.45 | -19.56% | 14 | 116 | 22.21% |
| MCD240119C00265000 | 2023-01-31 3:39PM EST | 2024-01-19 | 23.55 | 24.40 | 25.20 | -4.65 | -16.49% | 13 | 4 | 22.97% |
| MCD250117C00265000 | 2023-01-31 12:38PM EST | 2025-01-17 | 34.71 | 35.05 | 36.75 | -4.49 | -11.45% | 1 | 6 | 23.96% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD230203P00265000 | 2023-01-31 3:59PM EST | 2023-02-03 | 1.54 | 1.37 | 1.58 | -0.51 | -24.88% | 782 | 585 | 23.44% |
| MCD230210P00265000 | 2023-01-31 3:58PM EST | 2023-02-10 | 2.67 | 2.39 | 2.56 | -0.13 | -4.64% | 227 | 97 | 19.72% |
| MCD230217P00265000 | 2023-01-31 3:38PM EST | 2023-02-17 | 3.95 | 3.05 | 3.25 | +0.65 | +19.70% | 148 | 414 | 18.43% |
| MCD230224P00265000 | 2023-01-31 2:37PM EST | 2023-02-24 | 4.00 | 3.50 | 3.80 | +0.15 | +3.90% | 69 | 163 | 17.66% |
| MCD230303P00265000 | 2023-01-31 12:05PM EST | 2023-03-03 | 6.10 | 4.55 | 5.10 | +1.44 | +30.90% | 82 | 12 | 19.81% |
| MCD230310P00265000 | 2023-01-30 10:19AM EST | 2023-03-10 | 4.58 | 4.90 | 5.65 | 0.00 | - | 1 | 3 | 19.54% |
| MCD230317P00265000 | 2023-01-31 3:29PM EST | 2023-03-17 | 6.25 | 5.45 | 5.70 | +0.67 | +12.01% | 48 | 996 | 18.13% |
| MCD230421P00265000 | 2023-01-31 3:51PM EST | 2023-04-21 | 7.65 | 6.90 | 7.20 | +0.59 | +8.36% | 74 | 85 | 16.69% |
| MCD230616P00265000 | 2023-01-31 1:12PM EST | 2023-06-16 | 10.70 | 9.75 | 10.15 | +1.15 | +12.04% | 103 | 271 | 17.40% |
| MCD230915P00265000 | 2023-01-25 10:42AM EST | 2023-09-15 | 13.15 | 12.90 | 13.45 | 0.00 | - | - | 147 | 17.44% |
| MCD240119P00265000 | 2023-01-31 1:35PM EST | 2024-01-19 | 16.90 | 16.15 | 16.70 | +0.95 | +5.96% | 10 | 419 | 17.12% |
| MCD250117P00265000 | 2023-01-24 9:46AM EST | 2025-01-17 | 24.40 | 22.40 | 23.20 | 0.00 | - | - | 0 | 16.42% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
