Advertisement
Advertisement
U.S. markets open in 7 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
271.77+0.18 (+0.07%)
At close: 04:00PM EST
271.80 +0.03 (+0.01%)
After hours: 07:28PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD230120C001050002022-11-29 3:56PM EST105.00166.640.000.000.00-1900.00%
MCD230120C001100002022-11-29 3:57PM EST110.00161.720.000.000.00-600.00%
MCD230120C001150002022-11-29 3:57PM EST115.00156.700.000.000.00-400.00%
MCD230120C001200002022-11-29 3:56PM EST120.00151.670.000.000.00-1100.00%
MCD230120C001250002022-11-29 3:56PM EST125.00146.680.000.000.00-5900.00%
MCD230120C001300002022-11-29 3:59PM EST130.00141.630.000.000.00-1200.00%
MCD230120C001350002022-11-30 11:47AM EST135.00135.530.000.000.00-1000.00%
MCD230120C001400002022-11-30 11:47AM EST140.00130.550.000.000.00-200.00%
MCD230120C001450002022-11-29 3:59PM EST145.00126.620.000.000.00-3300.00%
MCD230120C001500002022-11-29 3:59PM EST150.00121.600.000.000.00-11000.00%
MCD230120C001550002022-11-29 2:38PM EST155.00116.250.000.000.00-6000.00%
MCD230120C001600002022-11-29 3:37PM EST160.00111.000.000.000.00-1,11000.00%
MCD230120C001650002022-11-29 3:37PM EST165.00106.050.000.000.00-37000.00%
MCD230120C001700002022-11-30 11:45AM EST170.00100.850.000.000.00-600.00%
MCD230120C001750002022-11-29 2:30PM EST175.0095.950.000.000.00-7500.00%
MCD230120C001800002022-11-18 2:27PM EST180.0092.900.000.000.00-500.00%
MCD230120C001850002022-11-11 1:28PM EST185.0086.010.000.000.00-100.00%
MCD230120C001900002022-11-10 2:19PM EST190.0085.680.000.000.00-1000.00%
MCD230120C001950002022-11-30 11:33AM EST195.0075.400.000.000.00-100.00%
MCD230120C002000002022-12-01 2:57PM EST200.0075.300.000.000.00-100.00%
MCD230120C002100002022-12-05 3:41PM EST210.0062.400.000.000.00-200.00%
MCD230120C002200002022-11-29 3:34PM EST220.0051.910.000.000.00-200.00%
MCD230120C002300002022-12-05 2:30PM EST230.0043.170.000.000.00-100.00%
MCD230120C002400002022-12-05 11:03AM EST240.0034.400.000.000.00-1600.00%
MCD230120C002500002022-12-05 11:14AM EST250.0024.950.000.000.00-1000.00%
MCD230120C002600002022-12-06 3:28PM EST260.0015.000.000.000.00-600.00%
MCD230120C002700002022-12-06 2:14PM EST270.008.030.000.000.00-10700.00%
MCD230120C002800002022-12-06 3:52PM EST280.003.700.000.000.00-16301.56%
MCD230120C002900002022-12-06 3:59PM EST290.001.330.000.000.00-13603.13%
MCD230120C003000002022-12-06 3:00PM EST300.000.330.000.000.00-3906.25%
MCD230120C003100002022-12-06 10:55AM EST310.000.090.000.000.00-2706.25%
MCD230120C003200002022-12-05 2:27PM EST320.000.010.000.000.00-15012.50%
MCD230120C003300002022-11-30 3:11PM EST330.000.030.000.000.00-6012.50%
MCD230120C003400002022-11-08 11:30AM EST340.000.090.000.000.00-1012.50%
MCD230120C003500002022-11-23 1:59PM EST350.000.040.000.000.00-1012.50%
MCD230120C003600002022-09-29 1:20PM EST360.000.020.000.110.00-4431433.79%
MCD230120C003700002022-10-31 9:52AM EST370.000.110.000.090.00-211335.74%
MCD230120C003800002022-09-27 10:49AM EST380.000.020.000.070.00-26237.31%
MCD230120C003900002022-11-07 10:23AM EST390.000.010.000.000.00-2025.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD230120P001050002022-12-01 3:38PM EST105.000.020.000.000.00-5050.00%
MCD230120P001100002022-12-01 3:40PM EST110.000.010.000.000.00-3050.00%
MCD230120P001150002022-11-15 2:47PM EST115.000.050.000.000.00-1050.00%
MCD230120P001200002022-11-07 3:01PM EST120.000.020.000.000.00-15050.00%
MCD230120P001250002022-12-06 3:55PM EST125.000.010.000.000.00-1050.00%
MCD230120P001300002022-11-28 9:33AM EST130.000.020.000.000.00-1050.00%
MCD230120P001350002022-11-30 10:32AM EST135.000.020.000.000.00-13050.00%
MCD230120P001400002022-11-23 1:54PM EST140.000.040.000.000.00-10050.00%
MCD230120P001450002022-12-01 3:00PM EST145.000.060.000.000.00-1025.00%
MCD230120P001500002022-11-25 10:42AM EST150.000.040.000.000.00-2025.00%
MCD230120P001550002022-11-30 10:02AM EST155.000.070.000.000.00-4025.00%
MCD230120P001600002022-11-23 11:26AM EST160.000.070.000.000.00-60025.00%
MCD230120P001650002022-12-01 11:16AM EST165.000.070.000.000.00-7025.00%
MCD230120P001700002022-11-30 9:58AM EST170.000.120.000.000.00-2025.00%
MCD230120P001750002022-12-01 11:33AM EST175.000.080.000.000.00-8025.00%
MCD230120P001800002022-11-15 9:57AM EST180.000.210.000.000.00-5025.00%
MCD230120P001850002022-12-06 10:57AM EST185.000.090.000.000.00-1025.00%
MCD230120P001900002022-12-05 1:24PM EST190.000.150.000.000.00-1025.00%
MCD230120P001950002022-12-05 11:48AM EST195.000.100.000.000.00-1025.00%
MCD230120P002000002022-12-05 3:23PM EST200.000.160.000.000.00-11012.50%
MCD230120P002100002022-12-06 11:44AM EST210.000.240.000.000.00-3012.50%
MCD230120P002200002022-12-06 3:23PM EST220.000.350.000.000.00-1012.50%
MCD230120P002300002022-12-06 2:56PM EST230.000.540.000.000.00-11012.50%
MCD230120P002400002022-12-06 3:10PM EST240.000.860.000.000.00-17606.25%
MCD230120P002500002022-12-06 3:57PM EST250.001.480.000.000.00-56306.25%
MCD230120P002600002022-12-06 3:59PM EST260.002.920.000.000.00-32603.13%
MCD230120P002700002022-12-06 3:13PM EST270.005.950.000.000.00-21300.39%
MCD230120P002800002022-12-06 3:47PM EST280.0011.150.000.000.00-1100.00%
MCD230120P002900002022-12-02 3:57PM EST290.0017.200.000.000.00-7600.00%
MCD230120P003000002022-12-06 1:22PM EST300.0029.020.000.000.00-100.00%
MCD230120P003100002022-12-02 12:55PM EST310.0037.720.000.000.00-100.00%
MCD230120P003200002022-08-10 1:58PM EST320.0060.0359.0560.650.00-1072.05%
MCD230120P003300002021-12-09 12:45PM EST330.0074.7568.6570.450.00-1777.50%
MCD230120P003400002021-12-23 11:11AM EST340.0078.9187.9090.900.00-124112.59%
MCD230120P003500002021-12-07 12:22PM EST350.0095.7583.7086.850.00-2474.25%
MCD230120P003600002021-11-10 6:57AM EST360.00123.8098.40100.500.00--194.00%
Advertisement
Advertisement