NYSE - Nasdaq Real Time Price USD

McDonald's Corporation (MCD)

279.10 +2.35 (+0.85%)
As of 1:42 PM EDT. Market Open.

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 97.20 99.75 0.00 0.00% 1 5 319.04%
MCD240426C00240000 4/4/2024 7:14 PM 240 32.96 37.25 39.30 0.00 0.00% 12 12 105.08%
MCD240426C00250000 4/23/2024 4:43 PM 250 24.76 26.90 29.55 0.00 0.00% 2 1 94.24%
MCD240426C00252500 4/17/2024 2:25 PM 252.5 15.65 24.35 26.75 0.00 0.00% - 3 70.90%
MCD240426C00255000 4/22/2024 7:50 PM 255 20.55 22.05 24.05 0.00 0.00% 6 105 0.00%
MCD240426C00257500 4/12/2024 7:50 PM 257.5 11.30 19.25 22.30 0.00 0.00% - 1 82.03%
MCD240426C00260000 4/25/2024 4:24 PM 260 18.00 16.95 19.95 0.98 5.76% 3 15 78.71%
MCD240426C00262500 4/22/2024 2:22 PM 262.5 11.95 14.40 16.85 0.00 0.00% 2 5 52.15%
MCD240426C00265000 4/23/2024 1:44 PM 265 11.01 12.65 14.40 0.00 0.00% 1 74 47.61%
MCD240426C00267500 4/24/2024 6:53 PM 267.5 8.67 10.30 12.30 0.12 1.40% 2 190 51.61%
MCD240426C00270000 4/25/2024 1:38 PM 270 6.15 7.95 8.85 -0.40 -6.11% 4 351 0.00%
MCD240426C00272500 4/25/2024 5:00 PM 272.5 5.90 5.85 6.85 1.00 20.41% 34 414 25.39%
MCD240426C00275000 4/25/2024 5:24 PM 275 3.75 3.75 4.45 1.13 43.13% 158 708 20.17%
MCD240426C00277500 4/25/2024 5:19 PM 277.5 1.82 1.84 2.01 0.72 65.45% 447 495 12.35%
MCD240426C00280000 4/25/2024 5:26 PM 280 0.65 0.61 0.68 0.29 80.56% 776 1,351 12.96%
MCD240426C00282500 4/25/2024 5:22 PM 282.5 0.15 0.11 0.16 0.06 66.67% 267 862 13.67%
MCD240426C00285000 4/25/2024 4:30 PM 285 0.02 0.01 0.10 0.00 0.00% 172 483 18.26%
MCD240426C00287500 4/25/2024 3:32 PM 287.5 0.01 0.00 0.10 -0.01 -50.00% 23 155 24.02%
MCD240426C00290000 4/24/2024 7:59 PM 290 0.01 0.00 0.03 -0.03 -75.00% 4 562 24.22%
MCD240426C00295000 4/23/2024 4:54 PM 295 0.03 0.00 0.02 0.00 0.00% 5 470 31.64%
MCD240426C00300000 4/24/2024 2:26 PM 300 0.01 0.00 0.02 0.00 0.00% 18 163 39.84%
MCD240426C00305000 4/24/2024 1:32 PM 305 0.02 0.00 0.02 0.00 0.00% 10 173 47.66%
MCD240426C00310000 4/19/2024 3:09 PM 310 0.38 0.00 0.75 0.00 0.00% 1 18 85.45%
MCD240426C00315000 3/27/2024 6:58 PM 315 0.09 0.00 0.75 0.00 0.00% 1 26 95.61%
MCD240426C00320000 4/11/2024 5:33 PM 320 0.59 0.00 0.75 0.00 0.00% 10 50 105.47%
MCD240426C00325000 3/13/2024 1:37 PM 325 0.38 0.00 0.75 0.00 0.00% - 3 114.94%
MCD240426C00330000 4/11/2024 5:33 PM 330 0.75 0.00 0.75 0.00 0.00% 5 6 124.12%

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 0.75 0.00 0.00% - 3 244.34%
MCD240426P00200000 3/18/2024 1:32 PM 200 0.02 0.00 0.75 0.00 0.00% - 1 229.30%
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 27 103.13%
MCD240426P00225000 4/15/2024 1:32 PM 225 0.20 0.00 0.75 0.00 0.00% 8 13 158.01%
MCD240426P00227500 4/17/2024 3:55 PM 227.5 0.02 0.00 0.75 0.00 0.00% - 5 151.17%
MCD240426P00230000 4/23/2024 2:10 PM 230 0.02 0.00 0.75 0.00 0.00% 1 53 144.34%
MCD240426P00232500 4/17/2024 3:29 PM 232.5 0.04 0.00 0.75 0.00 0.00% - 4 137.50%
MCD240426P00235000 4/18/2024 1:46 PM 235 0.05 0.00 0.75 0.00 0.00% 20 35 130.76%
MCD240426P00237500 4/17/2024 3:31 PM 237.5 0.07 0.00 0.75 0.00 0.00% - 2 124.02%
MCD240426P00240000 4/19/2024 7:45 PM 240 0.02 0.00 0.20 0.00 0.00% 6 30 94.53%
MCD240426P00242500 4/18/2024 1:51 PM 242.5 0.07 0.00 1.27 0.00 0.00% - 2 123.34%
MCD240426P00245000 4/18/2024 5:57 PM 245 0.08 0.00 1.27 0.00 0.00% 11 82 116.11%
MCD240426P00247500 4/17/2024 1:33 PM 247.5 0.18 0.00 0.75 0.00 0.00% - 46 97.36%
MCD240426P00250000 4/25/2024 3:32 PM 250 0.02 0.00 0.01 0.01 100.00% 2 110 50.00%
MCD240426P00252500 4/25/2024 3:32 PM 252.5 0.01 0.00 0.01 0.00 0.00% 11 133 50.00%
MCD240426P00255000 4/25/2024 4:46 PM 255 0.03 0.01 0.05 0.01 50.00% 18 402 51.56%
MCD240426P00257500 4/25/2024 3:03 PM 257.5 0.14 0.02 0.05 0.09 180.00% 40 1,269 49.61%
MCD240426P00260000 4/25/2024 4:44 PM 260 0.05 0.01 0.07 0.02 66.67% 53 533 46.88%
MCD240426P00262500 4/25/2024 2:37 PM 262.5 0.07 0.02 0.07 0.03 75.00% 14 272 41.41%
MCD240426P00265000 4/25/2024 5:20 PM 265 0.03 0.02 0.03 -0.02 -50.00% 72 444 31.64%
MCD240426P00267500 4/25/2024 3:42 PM 267.5 0.04 0.01 0.04 -0.03 -42.86% 18 375 27.74%
MCD240426P00270000 4/25/2024 5:13 PM 270 0.04 0.03 0.05 -0.08 -66.67% 192 1,624 23.34%
MCD240426P00272500 4/25/2024 5:05 PM 272.5 0.08 0.05 0.08 -0.18 -69.23% 93 386 19.43%
MCD240426P00275000 4/25/2024 5:23 PM 275 0.20 0.16 0.23 -0.49 -71.01% 405 1,044 17.58%
MCD240426P00280000 4/25/2024 4:53 PM 280 2.27 1.90 2.11 -2.60 -53.39% 40 98 19.63%
MCD240426P00285000 4/24/2024 1:30 PM 285 10.05 5.65 8.30 0.00 0.00% 10 0 57.42%
MCD240426P00290000 4/24/2024 6:55 PM 290 13.25 10.60 13.35 0.00 0.00% 4 1 54.93%
MCD240426P00295000 4/17/2024 6:00 PM 295 25.80 15.15 17.95 0.00 0.00% 49 0 60.06%
MCD240426P00300000 4/16/2024 7:50 PM 300 33.80 20.30 23.30 0.00 0.00% 2 0 79.44%
MCD240426P00305000 3/13/2024 3:51 PM 305 20.80 36.15 39.65 0.00 0.00% - 0 262.99%

Related Tickers

SBUX Starbucks Corporation
88.07
-0.77%
 
CMG Chipotle Mexican Grill, Inc.
3,125.00
+6.77%
 
DPZ Domino's Pizza, Inc.
495.35
+1.57%
 
QSR Restaurant Brands International Inc.
73.38
-0.33%
 
YUM Yum! Brands, Inc.
141.18
-0.44%
 
CAVA CAVA Group, Inc.
62.84
+4.02%
 
WEN The Wendy's Company
19.81
-0.05%
 
SHAK Shake Shack Inc.
100.65
+1.12%
 
BROS Dutch Bros Inc.
28.59
+0.21%
 
WING Wingstop Inc.
376.40
+3.76%