NYSE - Nasdaq Real Time Price USD

McDonald's Corporation (MCD)

275.60 -1.15 (-0.42%)
At close: April 25 at 4:00 PM EDT
273.73 -1.87 (-0.68%)
Pre-Market: 7:50 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240426C00180000 4/8/2024 2:05 PM 180 87.57 0.00 0.00 0.00 0.00% 1 5 0.00%
MCD240426C00240000 4/4/2024 7:14 PM 240 32.96 0.00 0.00 0.00 0.00% 12 12 0.00%
MCD240426C00250000 4/23/2024 4:43 PM 250 24.76 0.00 0.00 0.00 0.00% 2 1 0.00%
MCD240426C00252500 4/17/2024 2:25 PM 252.5 15.65 0.00 0.00 0.00 0.00% - 3 0.00%
MCD240426C00255000 4/22/2024 7:50 PM 255 20.55 0.00 0.00 0.00 0.00% 6 105 0.00%
MCD240426C00257500 4/12/2024 7:50 PM 257.5 11.30 0.00 0.00 0.00 0.00% - 1 0.00%
MCD240426C00260000 4/25/2024 4:24 PM 260 18.00 0.00 0.00 0.00 0.00% 3 15 0.00%
MCD240426C00262500 4/22/2024 2:22 PM 262.5 11.95 0.00 0.00 0.00 0.00% 2 5 0.00%
MCD240426C00265000 4/25/2024 6:51 PM 265 10.55 0.00 0.00 0.00 0.00% 1 74 0.00%
MCD240426C00267500 4/25/2024 7:23 PM 267.5 9.25 0.00 0.00 0.00 0.00% 7 188 0.00%
MCD240426C00270000 4/25/2024 6:51 PM 270 5.20 0.00 0.00 0.00 0.00% 27 337 0.00%
MCD240426C00272500 4/25/2024 7:59 PM 272.5 3.40 0.00 0.00 0.00 0.00% 164 425 0.00%
MCD240426C00275000 4/25/2024 7:58 PM 275 1.54 0.00 0.00 0.00 0.00% 382 616 0.00%
MCD240426C00277500 4/25/2024 7:59 PM 277.5 0.40 0.00 0.00 0.00 0.00% 790 652 3.13%
MCD240426C00280000 4/25/2024 7:59 PM 280 0.10 0.00 0.00 0.00 0.00% 1,369 1,245 6.25%
MCD240426C00282500 4/25/2024 7:58 PM 282.5 0.03 0.00 0.00 0.00 0.00% 348 860 12.50%
MCD240426C00285000 4/25/2024 7:57 PM 285 0.02 0.00 0.00 0.00 0.00% 223 456 12.50%
MCD240426C00287500 4/25/2024 3:32 PM 287.5 0.01 0.00 0.00 0.00 0.00% 23 156 25.00%
MCD240426C00290000 4/25/2024 7:45 PM 290 0.03 0.00 0.00 0.00 0.00% 59 560 25.00%
MCD240426C00295000 4/25/2024 7:45 PM 295 0.08 0.00 0.00 0.00 0.00% 1 469 25.00%
MCD240426C00300000 4/24/2024 2:26 PM 300 0.01 0.00 0.00 0.00 0.00% 18 163 25.00%
MCD240426C00305000 4/24/2024 1:32 PM 305 0.02 0.00 0.00 0.00 0.00% 10 173 50.00%
MCD240426C00310000 4/19/2024 3:09 PM 310 0.38 0.00 0.00 0.00 0.00% 1 18 50.00%
MCD240426C00315000 3/27/2024 6:58 PM 315 0.09 0.00 0.00 0.00 0.00% 1 26 50.00%
MCD240426C00320000 4/11/2024 5:33 PM 320 0.59 0.00 0.00 0.00 0.00% 10 50 50.00%
MCD240426C00325000 3/13/2024 1:37 PM 325 0.38 0.00 0.75 0.00 0.00% - 3 173.63%
MCD240426C00330000 4/11/2024 5:33 PM 330 0.75 0.00 0.00 0.00 0.00% 5 6 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240426P00195000 4/2/2024 1:30 PM 195 0.04 0.00 0.00 0.00 0.00% - 3 50.00%
MCD240426P00200000 3/18/2024 1:32 PM 200 0.02 0.00 0.75 0.00 0.00% - 1 314.45%
MCD240426P00205000 3/26/2024 1:30 PM 205 0.15 0.00 0.00 0.00 0.00% 1 1 50.00%
MCD240426P00220000 4/12/2024 1:43 PM 220 0.06 0.00 0.00 0.00 0.00% 5 27 50.00%
MCD240426P00225000 4/15/2024 1:32 PM 225 0.20 0.00 0.00 0.00 0.00% 8 13 50.00%
MCD240426P00227500 4/17/2024 3:55 PM 227.5 0.02 0.00 0.00 0.00 0.00% - 5 50.00%
MCD240426P00230000 4/23/2024 2:10 PM 230 0.02 0.00 0.00 0.00 0.00% 1 53 50.00%
MCD240426P00232500 4/17/2024 3:29 PM 232.5 0.04 0.00 0.00 0.00 0.00% - 4 50.00%
MCD240426P00235000 4/18/2024 1:46 PM 235 0.05 0.00 0.00 0.00 0.00% 20 35 50.00%
MCD240426P00237500 4/17/2024 3:31 PM 237.5 0.07 0.00 0.00 0.00 0.00% - 2 50.00%
MCD240426P00240000 4/19/2024 7:45 PM 240 0.02 0.00 0.00 0.00 0.00% 6 30 50.00%
MCD240426P00242500 4/18/2024 1:51 PM 242.5 0.07 0.00 0.00 0.00 0.00% - 2 50.00%
MCD240426P00245000 4/18/2024 5:57 PM 245 0.08 0.00 0.00 0.00 0.00% 11 82 50.00%
MCD240426P00247500 4/17/2024 1:33 PM 247.5 0.18 0.00 0.00 0.00 0.00% - 46 50.00%
MCD240426P00250000 4/25/2024 3:32 PM 250 0.02 0.00 0.00 0.00 0.00% 2 110 50.00%
MCD240426P00252500 4/25/2024 6:28 PM 252.5 0.01 0.00 0.00 0.00 0.00% 14 138 50.00%
MCD240426P00255000 4/25/2024 5:42 PM 255 0.02 0.00 0.00 0.00 0.00% 19 386 25.00%
MCD240426P00257500 4/25/2024 6:58 PM 257.5 0.02 0.00 0.00 0.00 0.00% 50 1,269 25.00%
MCD240426P00260000 4/25/2024 6:24 PM 260 0.01 0.00 0.00 0.00 0.00% 55 491 25.00%
MCD240426P00262500 4/25/2024 7:27 PM 262.5 0.03 0.00 0.00 0.00 0.00% 15 260 25.00%
MCD240426P00265000 4/25/2024 7:57 PM 265 0.09 0.00 0.00 0.00 0.00% 76 489 12.50%
MCD240426P00267500 4/25/2024 6:48 PM 267.5 0.09 0.00 0.00 0.00 0.00% 50 351 12.50%
MCD240426P00270000 4/25/2024 7:59 PM 270 0.14 0.00 0.00 0.00 0.00% 377 1,590 12.50%
MCD240426P00272500 4/25/2024 7:48 PM 272.5 0.30 0.00 0.00 0.00 0.00% 164 331 6.25%
MCD240426P00275000 4/25/2024 7:59 PM 275 0.90 0.00 0.00 0.00 0.00% 543 1,086 1.56%
MCD240426P00280000 4/25/2024 7:51 PM 280 4.40 0.00 0.00 0.00 0.00% 93 120 0.00%
MCD240426P00285000 4/24/2024 1:30 PM 285 10.05 0.00 0.00 0.00 0.00% 10 0 0.00%
MCD240426P00290000 4/24/2024 6:55 PM 290 13.25 0.00 0.00 0.00 0.00% 4 1 0.00%
MCD240426P00295000 4/17/2024 6:00 PM 295 25.80 0.00 0.00 0.00 0.00% 49 0 0.00%
MCD240426P00300000 4/16/2024 7:50 PM 300 33.80 0.00 0.00 0.00 0.00% 2 0 0.00%
MCD240426P00305000 3/13/2024 3:51 PM 305 20.80 36.15 39.65 0.00 0.00% - 0 327.78%

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%
 
CAVA CAVA Group, Inc.
62.59
+3.61%
 
YUM Yum! Brands, Inc.
141.56
-0.18%
 
QSR Restaurant Brands International Inc.
73.07
-0.75%
 
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%
 
TXRH Texas Roadhouse, Inc.
156.87
+0.07%