NYSE - Nasdaq Real Time Price • USD
McDonald's Corporation (MCD)
As of 2:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240426C00180000 | 4/26/2024 1:30 PM | 180 | 91.00 | 94.10 | 96.65 | 3.43 | 3.92% | 5 | 5 | 421.48% |
| MCD240426C00240000 | 4/4/2024 7:14 PM | 240 | 35.10 | 34.10 | 36.65 | 2.14 | 6.49% | 1 | 12 | 162.50% |
| MCD240426C00250000 | 4/23/2024 4:43 PM | 250 | 24.76 | 23.00 | 26.75 | 0.00 | 0.00% | 2 | 1 | 70.31% |
| MCD240426C00252500 | 4/17/2024 2:25 PM | 252.5 | 15.65 | 21.40 | 24.15 | 0.00 | 0.00% | - | 3 | 106.84% |
| MCD240426C00255000 | 4/22/2024 7:50 PM | 255 | 20.55 | 18.95 | 21.15 | 0.00 | 0.00% | 6 | 105 | 82.42% |
| MCD240426C00257500 | 4/12/2024 7:50 PM | 257.5 | 11.30 | 16.50 | 19.30 | 0.00 | 0.00% | - | 1 | 92.97% |
| MCD240426C00260000 | 4/25/2024 4:24 PM | 260 | 15.45 | 13.35 | 16.70 | -2.55 | -14.17% | 1 | 15 | 62.89% |
| MCD240426C00262500 | 4/22/2024 2:22 PM | 262.5 | 12.35 | 11.40 | 14.25 | 0.40 | 3.35% | 1 | 5 | 68.95% |
| MCD240426C00265000 | 4/26/2024 1:47 PM | 265 | 10.25 | 9.40 | 11.45 | -0.30 | -2.84% | 1 | 74 | 61.82% |
| MCD240426C00267500 | 4/26/2024 2:28 PM | 267.5 | 6.59 | 6.55 | 8.75 | -2.66 | -28.76% | 11 | 188 | 71.53% |
| MCD240426C00270000 | 4/26/2024 6:03 PM | 270 | 3.85 | 4.65 | 5.10 | -1.35 | -25.96% | 37 | 337 | 28.86% |
| MCD240426C00272500 | 4/26/2024 5:26 PM | 272.5 | 2.25 | 1.99 | 3.00 | -1.15 | -33.82% | 287 | 425 | 26.95% |
| MCD240426C00275000 | 4/26/2024 6:00 PM | 275 | 0.28 | 0.28 | 0.32 | -1.26 | -81.82% | 642 | 616 | 6.74% |
| MCD240426C00277500 | 4/26/2024 5:37 PM | 277.5 | 0.02 | 0.01 | 0.04 | -0.38 | -95.00% | 639 | 652 | 11.52% |
| MCD240426C00280000 | 4/26/2024 6:00 PM | 280 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 443 | 1,245 | 15.63% |
| MCD240426C00282500 | 4/26/2024 5:37 PM | 282.5 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 516 | 860 | 27.15% |
| MCD240426C00285000 | 4/26/2024 4:36 PM | 285 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 456 | 28.13% |
| MCD240426C00287500 | 4/25/2024 3:32 PM | 287.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 156 | 42.58% |
| MCD240426C00290000 | 4/26/2024 4:52 PM | 290 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 40 | 560 | 43.75% |
| MCD240426C00295000 | 4/25/2024 7:45 PM | 295 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 1 | 469 | 53.91% |
| MCD240426C00300000 | 4/26/2024 5:20 PM | 300 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 2 | 163 | 68.75% |
| MCD240426C00305000 | 4/26/2024 1:39 PM | 305 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 173 | 91.80% |
| MCD240426C00310000 | 4/19/2024 3:09 PM | 310 | 0.38 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18 | 78.13% |
| MCD240426C00315000 | 3/27/2024 6:58 PM | 315 | 0.09 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 26 | 165.82% |
| MCD240426C00320000 | 4/11/2024 5:33 PM | 320 | 0.59 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 50 | 180.47% |
| MCD240426C00325000 | 3/13/2024 1:37 PM | 325 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 175.98% |
| MCD240426C00330000 | 4/11/2024 5:33 PM | 330 | 0.75 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 6 | 232.42% |
| 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 | 0.75 | 0.00 | 0.00% | - | 3 | 333.59% |
| MCD240426P00200000 | 3/18/2024 1:32 PM | 200 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 312.11% |
| 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 | 0.01 | 0.00 | 0.00% | 5 | 27 | 137.50% |
| MCD240426P00225000 | 4/15/2024 1:32 PM | 225 | 0.20 | 0.00 | 2.07 | 0.00 | 0.00% | 8 | 13 | 258.69% |
| MCD240426P00227500 | 4/17/2024 3:55 PM | 227.5 | 0.02 | 0.00 | 2.07 | 0.00 | 0.00% | - | 5 | 247.27% |
| MCD240426P00230000 | 4/23/2024 2:10 PM | 230 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 53 | 211.72% |
| MCD240426P00232500 | 4/17/2024 3:29 PM | 232.5 | 0.04 | 0.00 | 2.07 | 0.00 | 0.00% | - | 4 | 224.71% |
| MCD240426P00235000 | 4/18/2024 1:46 PM | 235 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 20 | 35 | 190.82% |
| MCD240426P00237500 | 4/17/2024 3:31 PM | 237.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 162.11% |
| MCD240426P00240000 | 4/19/2024 7:45 PM | 240 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 6 | 30 | 104.69% |
| MCD240426P00242500 | 4/18/2024 1:51 PM | 242.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 142.87% |
| MCD240426P00245000 | 4/18/2024 5:57 PM | 245 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 82 | 75.00% |
| MCD240426P00247500 | 4/17/2024 1:33 PM | 247.5 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | - | 46 | 123.73% |
| MCD240426P00250000 | 4/25/2024 3:32 PM | 250 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 62.50% |
| MCD240426P00252500 | 4/26/2024 3:15 PM | 252.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 138 | 56.25% |
| MCD240426P00255000 | 4/26/2024 2:20 PM | 255 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 386 | 50.00% |
| MCD240426P00257500 | 4/26/2024 1:47 PM | 257.5 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 20 | 1,269 | 78.42% |
| MCD240426P00260000 | 4/26/2024 5:21 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 491 | 41.41% |
| MCD240426P00262500 | 4/26/2024 4:14 PM | 262.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 192 | 260 | 35.16% |
| MCD240426P00265000 | 4/26/2024 4:22 PM | 265 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 15 | 489 | 31.25% |
| MCD240426P00267500 | 4/26/2024 2:36 PM | 267.5 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 2 | 351 | 27.93% |
| MCD240426P00270000 | 4/26/2024 4:52 PM | 270 | 0.06 | 0.01 | 0.12 | -0.08 | -57.14% | 91 | 1,590 | 24.02% |
| MCD240426P00272500 | 4/26/2024 5:26 PM | 272.5 | 0.06 | 0.01 | 0.05 | -0.24 | -80.00% | 297 | 331 | 11.23% |
| MCD240426P00275000 | 4/26/2024 5:54 PM | 275 | 0.46 | 0.39 | 0.45 | -0.44 | -48.89% | 1,387 | 1,086 | 6.54% |
| MCD240426P00280000 | 4/26/2024 5:37 PM | 280 | 4.87 | 4.15 | 5.85 | 0.47 | 10.68% | 35 | 120 | 42.77% |
| MCD240426P00285000 | 4/26/2024 5:35 PM | 285 | 9.80 | 8.60 | 12.00 | -0.25 | -2.49% | 10 | 0 | 94.24% |
| MCD240426P00290000 | 4/24/2024 6:55 PM | 290 | 13.25 | 13.25 | 15.85 | 0.00 | 0.00% | 4 | 1 | 85.45% |
| MCD240426P00295000 | 4/17/2024 6:00 PM | 295 | 25.80 | 19.55 | 20.90 | 0.00 | 0.00% | 49 | 0 | 67.58% |
| MCD240426P00300000 | 4/16/2024 7:50 PM | 300 | 33.80 | 23.65 | 26.35 | 0.00 | 0.00% | 2 | 0 | 140.53% |
| MCD240426P00305000 | 3/13/2024 3:51 PM | 305 | 20.80 | 36.15 | 39.65 | 0.00 | 0.00% | - | 0 | 317.43% |
Related Tickers
SBUX Starbucks Corporation
88.61
+0.88%
CMG Chipotle Mexican Grill, Inc.
3,190.00
+2.51%
DPZ Domino's Pizza, Inc.
500.25
+1.11%
CAVA CAVA Group, Inc.
69.81
+11.53%
YUM Yum! Brands, Inc.
142.57
+0.71%
QSR Restaurant Brands International Inc.
73.96
+1.22%
WEN The Wendy's Company
20.31
+2.47%
SHAK Shake Shack Inc.
104.97
+3.54%
BROS Dutch Bros Inc.
28.86
-0.10%
TXRH Texas Roadhouse, Inc.
158.02
+0.73%