NYSE - Nasdaq Real Time Price • USD
McDonald's Corporation (MCD)
At close: 4:00 PM EDT
After hours: 6:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419C00220000 | 2/16/2024 6:20 PM | 220 | 71.50 | 58.25 | 62.00 | 0.00 | 0.00% | 5 | 3 | 516.85% |
| MCD240419C00240000 | 4/4/2024 7:14 PM | 240 | 32.67 | 30.10 | 33.65 | 0.00 | 0.00% | 12 | 13 | 205.47% |
| MCD240419C00245000 | 3/27/2024 4:16 PM | 245 | 35.83 | 25.85 | 27.80 | 0.00 | 0.00% | 10 | 10 | 147.56% |
| MCD240419C00250000 | 4/19/2024 6:13 PM | 250 | 21.34 | 20.05 | 23.75 | 4.28 | 25.09% | 1 | 7 | 158.89% |
| MCD240419C00255000 | 4/18/2024 1:56 PM | 255 | 15.60 | 15.00 | 18.75 | 0.00 | 0.00% | 10 | 11 | 133.20% |
| MCD240419C00257500 | 4/5/2024 3:29 PM | 257.5 | 10.60 | 12.70 | 16.25 | 0.00 | 0.00% | 5 | 5 | 120.07% |
| MCD240419C00260000 | 4/19/2024 5:55 PM | 260 | 11.78 | 11.10 | 13.85 | 1.23 | 11.66% | 10 | 135 | 68.90% |
| MCD240419C00262500 | 4/19/2024 7:32 PM | 262.5 | 9.40 | 8.40 | 10.50 | 2.34 | 33.14% | 23 | 51 | 74.07% |
| MCD240419C00265000 | 4/19/2024 7:31 PM | 265 | 6.50 | 6.05 | 8.55 | 0.72 | 12.46% | 28 | 335 | 74.07% |
| MCD240419C00267500 | 4/19/2024 7:54 PM | 267.5 | 4.60 | 3.95 | 5.60 | 1.00 | 27.78% | 74 | 650 | 49.71% |
| MCD240419C00270000 | 4/19/2024 7:58 PM | 270 | 1.96 | 1.35 | 2.63 | 0.26 | 15.29% | 841 | 1,203 | 25.05% |
| MCD240419C00272500 | 4/19/2024 7:59 PM | 272.5 | 0.01 | 0.01 | 0.01 | -0.48 | -97.96% | 1,136 | 983 | 2.34% |
| MCD240419C00275000 | 4/19/2024 7:44 PM | 275 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 650 | 1,297 | 10.16% |
| MCD240419C00277500 | 4/19/2024 7:45 PM | 277.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 309 | 689 | 16.80% |
| MCD240419C00280000 | 4/19/2024 6:18 PM | 280 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 141 | 1,617 | 23.44% |
| MCD240419C00282500 | 4/18/2024 2:00 PM | 282.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 317 | 29.69% |
| MCD240419C00285000 | 4/19/2024 7:38 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 2,424 | 35.16% |
| MCD240419C00287500 | 4/19/2024 4:26 PM | 287.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 274 | 41.41% |
| MCD240419C00290000 | 4/19/2024 7:38 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,482 | 46.88% |
| MCD240419C00292500 | 4/15/2024 4:04 PM | 292.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 63 | 181 | 54.69% |
| MCD240419C00295000 | 4/19/2024 6:13 PM | 295 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 10,550 | 54.69% |
| MCD240419C00297500 | 4/15/2024 2:55 PM | 297.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 69 | 66.41% |
| MCD240419C00300000 | 4/19/2024 7:18 PM | 300 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,080 | 64.06% |
| MCD240419C00302500 | 4/2/2024 2:11 PM | 302.5 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 12 | 76.56% |
| MCD240419C00305000 | 4/19/2024 7:18 PM | 305 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,028 | 75.00% |
| MCD240419C00310000 | 4/19/2024 5:15 PM | 310 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,209 | 84.38% |
| MCD240419C00315000 | 4/15/2024 1:30 PM | 315 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 927 | 93.75% |
| MCD240419C00320000 | 4/16/2024 1:30 PM | 320 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 333 | 118.75% |
| MCD240419C00325000 | 4/11/2024 5:33 PM | 325 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 57 | 121.88% |
| MCD240419C00330000 | 4/15/2024 3:27 PM | 330 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 36 | 162.50% |
| MCD240419C00335000 | 4/3/2024 4:32 PM | 335 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 6 | 140.63% |
| MCD240419C00340000 | 3/8/2024 4:07 PM | 340 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 10 | 244.34% |
| MCD240419C00345000 | 4/15/2024 4:38 PM | 345 | 0.16 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 2 | 194.92% |
| MCD240419C00350000 | 4/5/2024 1:38 PM | 350 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 150.00% |
| MCD240419C00355000 | 2/16/2024 8:23 PM | 355 | 0.08 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 209.38% |
| MCD240419C00360000 | 3/14/2024 1:59 PM | 360 | 0.09 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 1 | 217.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240419P00185000 | 4/12/2024 2:14 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 50 | 231.25% |
| MCD240419P00200000 | 4/5/2024 1:38 PM | 200 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 187.50% |
| MCD240419P00205000 | 2/15/2024 3:39 PM | 205 | 0.06 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 2 | 229.69% |
| MCD240419P00210000 | 4/11/2024 5:29 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 12 | 156.25% |
| MCD240419P00215000 | 4/11/2024 5:28 PM | 215 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| MCD240419P00220000 | 4/15/2024 4:50 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 22 | 131.25% |
| MCD240419P00225000 | 4/11/2024 5:28 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 10 | 118.75% |
| MCD240419P00227500 | 4/11/2024 5:28 PM | 227.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 112.50% |
| MCD240419P00230000 | 4/11/2024 7:13 PM | 230 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 43 | 106.25% |
| MCD240419P00232500 | 4/11/2024 6:21 PM | 232.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | - | 3 | 110.94% |
| MCD240419P00235000 | 4/12/2024 7:37 PM | 235 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 44 | 103.13% |
| MCD240419P00237500 | 4/11/2024 5:26 PM | 237.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 96.88% |
| MCD240419P00240000 | 4/18/2024 2:28 PM | 240 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 95 | 90.63% |
| MCD240419P00242500 | 4/11/2024 5:24 PM | 242.5 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | - | 3 | 83.59% |
| MCD240419P00245000 | 4/19/2024 2:37 PM | 245 | 0.09 | 0.00 | 0.09 | 0.05 | 125.00% | 2 | 105 | 87.50% |
| MCD240419P00247500 | 4/16/2024 1:56 PM | 247.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 104 | 70.31% |
| MCD240419P00250000 | 4/19/2024 2:30 PM | 250 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 69 | 434 | 60.94% |
| MCD240419P00252500 | 4/19/2024 4:46 PM | 252.5 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 51 | 61.72% |
| MCD240419P00255000 | 4/19/2024 2:53 PM | 255 | 0.08 | 0.00 | 0.13 | 0.06 | 300.00% | 13 | 680 | 60.55% |
| MCD240419P00257500 | 4/19/2024 6:45 PM | 257.5 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 24 | 969 | 55.08% |
| MCD240419P00260000 | 4/19/2024 7:46 PM | 260 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 411 | 2,611 | 34.38% |
| MCD240419P00262500 | 4/19/2024 7:36 PM | 262.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 289 | 955 | 28.13% |
| MCD240419P00265000 | 4/19/2024 7:21 PM | 265 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 63 | 1,319 | 21.09% |
| MCD240419P00267500 | 4/19/2024 7:46 PM | 267.5 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 438 | 1,216 | 14.45% |
| MCD240419P00270000 | 4/19/2024 7:55 PM | 270 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 885 | 1,746 | 7.23% |
| MCD240419P00272500 | 4/19/2024 7:48 PM | 272.5 | 0.54 | 0.31 | 0.77 | -1.57 | -74.41% | 100 | 781 | 8.30% |
| MCD240419P00275000 | 4/19/2024 7:33 PM | 275 | 3.00 | 2.45 | 3.55 | -1.15 | -27.71% | 10 | 251 | 28.37% |
| MCD240419P00277500 | 4/19/2024 5:15 PM | 277.5 | 5.50 | 4.55 | 6.35 | -2.47 | -30.99% | 3 | 8 | 48.19% |
| MCD240419P00280000 | 4/19/2024 7:48 PM | 280 | 8.08 | 6.80 | 9.10 | -1.85 | -18.63% | 13 | 107 | 66.55% |
| MCD240419P00282500 | 4/18/2024 7:53 PM | 282.5 | 11.86 | 9.35 | 11.85 | 0.00 | 0.00% | 15 | 0 | 84.72% |
| MCD240419P00285000 | 4/19/2024 7:18 PM | 285 | 13.10 | 11.70 | 15.00 | -2.06 | -13.59% | 3 | 96 | 63.77% |
| MCD240419P00287500 | 4/8/2024 3:14 PM | 287.5 | 21.01 | 14.15 | 17.50 | 0.00 | 0.00% | 1 | 0 | 71.29% |
| MCD240419P00290000 | 4/19/2024 3:27 PM | 290 | 18.10 | 17.00 | 18.80 | -1.75 | -8.82% | 15 | 79 | 100.24% |
| MCD240419P00292500 | 4/17/2024 7:28 PM | 292.5 | 22.10 | 19.05 | 22.50 | 0.00 | 0.00% | 4 | 0 | 84.77% |
| MCD240419P00295000 | 4/18/2024 7:00 PM | 295 | 25.67 | 21.65 | 24.25 | 0.00 | 0.00% | 293 | 63 | 134.86% |
| MCD240419P00300000 | 4/18/2024 7:00 PM | 300 | 29.15 | 26.25 | 29.15 | 0.00 | 0.00% | 33 | 10 | 150.10% |
| MCD240419P00305000 | 3/13/2024 5:41 PM | 305 | 20.00 | 35.70 | 39.65 | 0.00 | 0.00% | 17 | 0 | 266.94% |
| MCD240419P00310000 | 3/13/2024 6:36 PM | 310 | 27.50 | 40.75 | 44.60 | 0.00 | 0.00% | 64 | 0 | 288.28% |
| MCD240419P00330000 | 2/27/2024 3:52 PM | 330 | 36.19 | 46.05 | 50.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MCD240419P00340000 | 2/5/2024 4:15 PM | 340 | 54.46 | 44.85 | 47.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCD240419P00385000 | 2/27/2024 3:52 PM | 385 | 91.19 | 101.25 | 104.15 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SBUX Starbucks Corporation
87.61
+0.53%
CMG Chipotle Mexican Grill, Inc.
2,869.11
-1.34%
DPZ Domino's Pizza, Inc.
473.55
-1.68%
CAVA CAVA Group, Inc.
59.67
-2.98%
YUM Yum! Brands, Inc.
138.50
+0.46%
QSR Restaurant Brands International Inc.
71.42
+0.08%
WEN The Wendy's Company
19.25
+1.32%
SHAK Shake Shack Inc.
94.40
-0.87%
WING Wingstop Inc.
347.37
-2.53%
TXRH Texas Roadhouse, Inc.
150.73
+0.18%