NYSE - Delayed Quote • USD
McDonald's Corporation (MCD)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
| 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 | 95.55 | 98.55 | 0.00 | 0.00% | 1 | 5 | 277.34% |
| MCD240426C00240000 | 4/4/2024 7:14 PM | 240 | 32.96 | 35.85 | 38.50 | 0.00 | 0.00% | 12 | 12 | 114.84% |
| MCD240426C00250000 | 4/23/2024 4:43 PM | 250 | 24.76 | 25.60 | 28.55 | 0.00 | 0.00% | 2 | 1 | 82.72% |
| MCD240426C00252500 | 4/17/2024 2:25 PM | 252.5 | 15.65 | 22.85 | 26.10 | 0.00 | 0.00% | - | 3 | 70.90% |
| MCD240426C00255000 | 4/22/2024 7:50 PM | 255 | 20.55 | 20.30 | 23.65 | 0.00 | 0.00% | 6 | 105 | 64.55% |
| MCD240426C00257500 | 4/12/2024 7:50 PM | 257.5 | 11.30 | 17.75 | 21.10 | 0.00 | 0.00% | - | 1 | 55.47% |
| MCD240426C00260000 | 4/23/2024 7:04 PM | 260 | 17.02 | 14.90 | 18.65 | 0.00 | 0.00% | 2 | 15 | 94.31% |
| MCD240426C00262500 | 4/22/2024 2:22 PM | 262.5 | 11.95 | 12.60 | 15.75 | 0.00 | 0.00% | 2 | 5 | 77.64% |
| MCD240426C00265000 | 4/23/2024 1:44 PM | 265 | 11.01 | 10.30 | 12.95 | 0.00 | 0.00% | 1 | 74 | 63.01% |
| MCD240426C00267500 | 4/24/2024 6:53 PM | 267.5 | 8.55 | 8.05 | 10.70 | -1.45 | -14.50% | 4 | 191 | 58.45% |
| MCD240426C00270000 | 4/24/2024 5:25 PM | 270 | 6.55 | 6.05 | 8.10 | -0.55 | -7.75% | 19 | 350 | 47.22% |
| MCD240426C00272500 | 4/24/2024 7:56 PM | 272.5 | 4.90 | 4.30 | 4.80 | -0.25 | -4.85% | 165 | 440 | 24.61% |
| MCD240426C00275000 | 4/24/2024 7:51 PM | 275 | 2.62 | 2.38 | 2.60 | -0.04 | -1.50% | 504 | 779 | 19.29% |
| MCD240426C00277500 | 4/24/2024 7:58 PM | 277.5 | 1.10 | 1.00 | 1.14 | -0.22 | -16.67% | 264 | 444 | 18.14% |
| MCD240426C00280000 | 4/24/2024 7:58 PM | 280 | 0.36 | 0.29 | 0.36 | -0.17 | -32.08% | 681 | 1,109 | 17.48% |
| MCD240426C00282500 | 4/24/2024 7:58 PM | 282.5 | 0.09 | 0.07 | 0.12 | -0.06 | -40.00% | 422 | 808 | 18.80% |
| MCD240426C00285000 | 4/24/2024 7:00 PM | 285 | 0.02 | 0.03 | 0.14 | -0.05 | -71.43% | 53 | 523 | 25.64% |
| MCD240426C00287500 | 4/23/2024 1:30 PM | 287.5 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 153 | 24.22% |
| MCD240426C00290000 | 4/24/2024 7:59 PM | 290 | 0.04 | 0.00 | 0.03 | 0.03 | 300.00% | 58 | 575 | 28.91% |
| MCD240426C00295000 | 4/23/2024 4:54 PM | 295 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 5 | 470 | 42.38% |
| MCD240426C00300000 | 4/24/2024 2:26 PM | 300 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 168 | 43.75% |
| MCD240426C00305000 | 4/24/2024 1:32 PM | 305 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 173 | 51.56% |
| MCD240426C00310000 | 4/19/2024 3:09 PM | 310 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 25.00% |
| MCD240426C00315000 | 3/27/2024 6:58 PM | 315 | 0.09 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 26 | 112.50% |
| MCD240426C00320000 | 4/11/2024 5:33 PM | 320 | 0.59 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 50 | 122.95% |
| MCD240426C00325000 | 3/13/2024 1:37 PM | 325 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 120.22% |
| MCD240426C00330000 | 4/11/2024 5:33 PM | 330 | 0.75 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 6 | 142.77% |
| 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 | 1.27 | 0.00 | 0.00% | - | 3 | 262.21% |
| MCD240426P00200000 | 3/18/2024 1:32 PM | 200 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 224.61% |
| MCD240426P00205000 | 3/26/2024 1:30 PM | 205 | 0.15 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 1 | 229.69% |
| MCD240426P00220000 | 4/12/2024 1:43 PM | 220 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 27 | 100.00% |
| MCD240426P00225000 | 4/15/2024 1:32 PM | 225 | 0.20 | 0.00 | 0.83 | 0.00 | 0.00% | 8 | 13 | 155.76% |
| MCD240426P00227500 | 4/17/2024 3:55 PM | 227.5 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | - | 5 | 161.23% |
| MCD240426P00230000 | 4/23/2024 2:10 PM | 230 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 53 | 139.26% |
| MCD240426P00232500 | 4/17/2024 3:29 PM | 232.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 132.42% |
| MCD240426P00235000 | 4/18/2024 1:46 PM | 235 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 35 | 132.81% |
| 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 | 0.14 | 0.00 | 0.00% | 6 | 30 | 85.55% |
| MCD240426P00242500 | 4/18/2024 1:51 PM | 242.5 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 111.72% |
| MCD240426P00245000 | 4/18/2024 5:57 PM | 245 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 82 | 25.00% |
| MCD240426P00247500 | 4/17/2024 1:33 PM | 247.5 | 0.18 | 0.00 | 0.23 | 0.00 | 0.00% | - | 46 | 74.61% |
| MCD240426P00250000 | 4/24/2024 5:03 PM | 250 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 108 | 55.86% |
| MCD240426P00252500 | 4/24/2024 6:40 PM | 252.5 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 103 | 41 | 58.98% |
| MCD240426P00255000 | 4/24/2024 7:41 PM | 255 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 35 | 421 | 44.92% |
| MCD240426P00257500 | 4/24/2024 1:49 PM | 257.5 | 0.05 | 0.02 | 0.56 | 0.03 | 150.00% | 3 | 1,271 | 61.33% |
| MCD240426P00260000 | 4/24/2024 7:18 PM | 260 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 58 | 556 | 40.04% |
| MCD240426P00262500 | 4/24/2024 3:06 PM | 262.5 | 0.04 | 0.05 | 0.24 | 0.02 | 100.00% | 21 | 271 | 46.09% |
| MCD240426P00265000 | 4/24/2024 6:01 PM | 265 | 0.05 | 0.02 | 0.09 | 0.01 | 25.00% | 76 | 404 | 32.42% |
| MCD240426P00267500 | 4/24/2024 7:36 PM | 267.5 | 0.07 | 0.03 | 0.33 | -0.03 | -30.00% | 67 | 344 | 35.50% |
| MCD240426P00270000 | 4/24/2024 7:54 PM | 270 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 1,362 | 740 | 22.56% |
| MCD240426P00272500 | 4/24/2024 7:59 PM | 272.5 | 0.26 | 0.25 | 0.32 | -0.19 | -42.22% | 296 | 441 | 20.22% |
| MCD240426P00275000 | 4/24/2024 7:57 PM | 275 | 0.69 | 0.68 | 0.78 | -0.11 | -13.75% | 284 | 1,033 | 18.36% |
| MCD240426P00280000 | 4/24/2024 4:05 PM | 280 | 4.87 | 3.30 | 4.50 | 1.37 | 39.14% | 19 | 89 | 31.06% |
| MCD240426P00285000 | 4/24/2024 1:30 PM | 285 | 10.05 | 7.10 | 9.65 | 0.05 | 0.50% | 10 | 0 | 52.22% |
| MCD240426P00290000 | 4/24/2024 6:55 PM | 290 | 13.25 | 12.10 | 15.25 | -9.67 | -42.19% | 4 | 1 | 79.15% |
| MCD240426P00295000 | 4/17/2024 6:00 PM | 295 | 25.80 | 16.60 | 20.25 | 0.00 | 0.00% | 49 | 0 | 95.21% |
| MCD240426P00300000 | 4/16/2024 7:50 PM | 300 | 33.80 | 21.50 | 25.20 | 0.00 | 0.00% | 2 | 0 | 54.69% |
| MCD240426P00305000 | 3/13/2024 3:51 PM | 305 | 20.80 | 36.15 | 39.65 | 0.00 | 0.00% | - | 0 | 242.58% |
Related Tickers
SBUX Starbucks Corporation
88.75
+1.00%
CMG Chipotle Mexican Grill, Inc.
2,926.76
+0.40%
DPZ Domino's Pizza, Inc.
487.71
+1.36%
QSR Restaurant Brands International Inc.
73.62
-0.98%
CAVA CAVA Group, Inc.
60.41
-1.27%
YUM Yum! Brands, Inc.
141.81
+1.22%
WEN The Wendy's Company
19.82
-0.70%
SHAK Shake Shack Inc.
99.54
-0.45%
WING Wingstop Inc.
362.74
-0.55%
BROS Dutch Bros Inc.
28.53
-0.97%