Advertisement
Advertisement
McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 02:03PM EST. Market open.
Advertisement
Advertisement
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.95 | 0.00 | - | - | 2 | 115.00 | 0.15 | 0.00 | - | 10 | 293 |
| 154.10 | 0.00 | - | 1 | 1 | 120.00 | 0.17 | 0.00 | - | 2 | 167 |
| - | - | - | - | - | 125.00 | 0.10 | 0.00 | - | 5 | 12 |
| 135.55 | 0.00 | - | - | 1 | 130.00 | 0.09 | 0.00 | - | 6 | 565 |
| - | - | - | - | - | 135.00 | 0.22 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 140.00 | 0.15 | 0.00 | - | 2 | 618 |
| 92.80 | 0.00 | - | - | 4 | 145.00 | 0.21 | 0.00 | - | 5,000 | 5,006 |
| 106.10 | 0.00 | - | 1 | 6 | 150.00 | 0.16 | 0.00 | - | 2 | 158 |
| - | - | - | - | - | 155.00 | 0.15 | 0.00 | - | 2 | 135 |
| 109.53 | 0.00 | - | 1 | 2 | 160.00 | 0.27 | 0.00 | - | 15 | 319 |
| - | - | - | - | - | 165.00 | 0.49 | 0.00 | - | 2 | 248 |
| 98.07 | 0.00 | - | 10 | 11 | 170.00 | 0.36 | 0.00 | - | 160 | 385 |
| 83.96 | 0.00 | - | 1 | 8 | 175.00 | 0.36 | 0.00 | - | 4 | 171 |
| 62.20 | 0.00 | - | - | 1 | 180.00 | 0.41 | 0.00 | - | 60 | 498 |
| 89.54 | 0.00 | - | 1 | 3 | 185.00 | 0.55 | 0.00 | - | 23 | 428 |
| 81.65 | 0.00 | - | 4 | 12 | 190.00 | 0.55 | -0.01 | -1.79% | 23 | 460 |
| 84.13 | 0.00 | - | 2 | 11 | 195.00 | 0.70 | 0.00 | - | 1 | 270 |
| 69.00 | 0.00 | - | 2 | 394 | 200.00 | 0.85 | 0.00 | - | 10 | 743 |
| - | - | - | - | - | 205.00 | 0.94 | 0.00 | - | 1 | 63 |
| 58.10 | 0.00 | - | 4 | 26 | 210.00 | 1.10 | 0.00 | - | 160 | 809 |
| - | - | - | - | - | 215.00 | 1.31 | 0.00 | - | 1 | 47 |
| 57.17 | 0.00 | - | 1 | 71 | 220.00 | 1.70 | +0.19 | +12.58% | 1 | 1,429 |
| 53.55 | 0.00 | - | - | 1 | 225.00 | 2.17 | 0.00 | - | 4 | 132 |
| 44.15 | 0.00 | - | 2 | 47 | 230.00 | 2.62 | +0.04 | +1.55% | 1 | 2,415 |
| - | - | - | - | - | 235.00 | 3.17 | -0.08 | -2.46% | 1 | 335 |
| 30.14 | 0.00 | - | 10 | 221 | 240.00 | 4.10 | +0.73 | +21.66% | 5 | 2,139 |
| 27.75 | 0.00 | - | 11 | 12 | 245.00 | 4.52 | 0.00 | - | 5 | 280 |
| 21.93 | -1.67 | -7.08% | 5 | 1,419 | 250.00 | 6.07 | +0.72 | +13.46% | 23 | 2,182 |
| 19.37 | -0.63 | -3.15% | 1 | 63 | 255.00 | 7.15 | +0.60 | +9.16% | 12 | 283 |
| 16.20 | -1.40 | -7.95% | 89 | 1,289 | 260.00 | 9.20 | +1.00 | +12.20% | 11 | 999 |
| 12.10 | -2.10 | -14.79% | 98 | 272 | 265.00 | 11.15 | +1.35 | +13.78% | 14 | 378 |
| 10.19 | -1.11 | -9.82% | 9 | 2,017 | 270.00 | 13.57 | +2.12 | +18.52% | 10 | 3,288 |
| 7.39 | -1.01 | -12.02% | 8 | 348 | 275.00 | 13.95 | 0.00 | - | 3 | 178 |
| 6.10 | -0.40 | -6.15% | 15 | 3,263 | 280.00 | 18.69 | 0.00 | - | 5 | 442 |
| 4.13 | -0.47 | -10.22% | 2 | 157 | 285.00 | 19.20 | 0.00 | - | 26 | 24 |
| 2.60 | -0.72 | -21.69% | 32 | 3,410 | 290.00 | 25.12 | 0.00 | - | 2 | 211 |
| 2.00 | +0.42 | +26.58% | 5 | 108 | 295.00 | 31.15 | +4.80 | +18.22% | 7 | 1 |
| 1.29 | -0.26 | -16.77% | 46 | 1,588 | 300.00 | 35.35 | 0.00 | - | 5 | 56 |
| 0.92 | +0.26 | +39.39% | 2 | 99 | 305.00 | 41.75 | 0.00 | - | 2 | 91 |
| 0.64 | 0.00 | - | 10 | 649 | 310.00 | 46.26 | 0.00 | - | 2 | 22 |
| 0.42 | -0.02 | -4.55% | 2 | 60 | 315.00 | - | - | - | - | - |
| 0.23 | -0.01 | -4.17% | 1 | 447 | 320.00 | 51.85 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 1 | 325.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 155 | 330.00 | 65.25 | 0.00 | - | 2 | 1 |
| 0.26 | 0.00 | - | 2 | 1 | 335.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 40 | 256 | 340.00 | 69.09 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 10 | 132 | 350.00 | 81.35 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 225 | 360.00 | 91.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 4 | 26 | 370.00 | 120.05 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2 | 14 | 380.00 | 126.68 | 0.00 | - | 78 | 1 |
| 0.15 | 0.00 | - | 7 | 10 | 390.00 | 118.85 | 0.00 | - | 2 | 0 |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
