NYSE - Delayed Quote USD

McDonald's Corporation (MCD)

273.09 -2.51 (-0.91%)
At close: April 26 at 4:00 PM EDT
273.45 +0.36 (+0.13%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240719C00225000 12/7/2023 3:39 PM 225 68.25 67.15 69.30 0.00 0.00% 4 2 84.45%
MCD240719C00230000 4/26/2024 4:24 PM 230 47.01 44.10 46.95 -22.51 -32.38% 1 3 36.96%
MCD240719C00235000 4/17/2024 2:05 PM 235 34.58 38.85 42.40 0.00 0.00% 2 9 35.21%
MCD240719C00240000 3/28/2024 3:43 PM 240 45.45 34.10 37.85 0.00 0.00% 1 21 33.28%
MCD240719C00245000 4/8/2024 2:31 PM 245 26.35 30.05 31.55 0.00 0.00% 12 56 26.27%
MCD240719C00250000 4/26/2024 1:30 PM 250 26.30 26.00 27.05 -4.55 -14.75% 4 134 24.49%
MCD240719C00255000 4/23/2024 3:30 PM 255 24.65 21.20 23.15 0.00 0.00% 1 172 23.90%
MCD240719C00260000 4/25/2024 6:36 PM 260 19.90 17.15 19.10 0.00 0.00% 2 141 22.44%
MCD240719C00265000 4/26/2024 6:38 PM 265 15.65 13.85 14.85 -0.75 -4.57% 2 1,043 20.13%
MCD240719C00270000 4/26/2024 7:34 PM 270 12.11 10.55 11.50 -0.83 -6.41% 22 267 19.12%
MCD240719C00275000 4/26/2024 7:39 PM 275 9.25 8.45 8.65 -1.10 -10.63% 102 1,043 18.37%
MCD240719C00280000 4/26/2024 4:47 PM 280 7.20 6.15 6.35 -0.65 -8.28% 81 508 17.88%
MCD240719C00285000 4/26/2024 7:34 PM 285 4.71 4.25 4.45 -0.74 -13.58% 31 496 17.34%
MCD240719C00290000 4/26/2024 5:22 PM 290 3.26 2.82 3.05 -0.19 -5.51% 18 672 17.03%
MCD240719C00295000 4/26/2024 4:28 PM 295 2.40 1.64 2.01 -0.16 -6.25% 5 616 16.74%
MCD240719C00300000 4/26/2024 7:59 PM 300 1.20 1.09 1.23 -0.25 -17.24% 134 2,004 16.32%
MCD240719C00305000 4/25/2024 7:43 PM 305 0.95 0.52 0.81 0.00 0.00% 12 387 16.43%
MCD240719C00310000 4/26/2024 5:29 PM 310 0.50 0.24 0.47 -0.30 -37.50% 4 468 16.18%
MCD240719C00315000 4/23/2024 5:40 PM 315 0.54 0.19 0.36 0.00 0.00% 12 347 16.88%
MCD240719C00320000 4/26/2024 5:33 PM 320 0.24 0.14 0.68 -0.04 -14.29% 3 126 20.78%
MCD240719C00325000 4/26/2024 2:32 PM 325 0.19 0.05 0.19 0.02 11.76% 2 322 17.82%
MCD240719C00330000 4/26/2024 5:31 PM 330 0.13 0.03 0.20 0.01 8.33% 1 138 19.29%
MCD240719C00335000 4/25/2024 1:37 PM 335 0.12 0.02 0.21 0.00 0.00% 2 46 20.70%
MCD240719C00340000 4/15/2024 1:53 PM 340 0.12 0.01 0.20 0.00 0.00% 2 23 21.80%
MCD240719C00345000 4/11/2024 2:07 PM 345 0.09 0.01 0.19 0.00 0.00% 2 5 22.85%
MCD240719C00350000 4/4/2024 2:21 PM 350 0.15 0.00 0.19 0.00 0.00% 2 7 24.02%
MCD240719C00355000 4/3/2024 1:53 PM 355 0.17 0.00 0.18 0.00 0.00% 2 12 24.98%
MCD240719C00360000 4/3/2024 1:56 PM 360 0.12 0.00 0.18 0.00 0.00% 2 14 26.10%
MCD240719C00365000 4/3/2024 5:50 PM 365 0.11 0.00 0.18 0.00 0.00% 2 23 27.20%
MCD240719C00370000 3/15/2024 1:37 PM 370 0.09 0.00 0.18 0.00 0.00% 2 19 28.27%
MCD240719C00375000 4/17/2024 7:58 PM 375 0.01 0.00 0.84 0.00 0.00% 1 9 37.26%
MCD240719C00380000 3/8/2024 3:07 PM 380 0.06 0.00 0.52 0.00 0.00% 2 12 35.45%
MCD240719C00385000 3/15/2024 6:25 PM 385 0.01 0.00 0.17 0.00 0.00% 2 18 31.15%
MCD240719C00390000 2/1/2024 3:40 PM 390 0.07 0.00 1.34 0.00 0.00% 2 3 44.59%
MCD240719C00400000 1/23/2024 5:08 PM 400 0.01 0.00 0.23 0.00 0.00% 2 3 35.45%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240719P00135000 4/9/2024 1:30 PM 135 0.04 0.00 0.03 0.00 0.00% 1 10 51.76%
MCD240719P00140000 4/15/2024 1:30 PM 140 0.03 0.00 0.04 0.00 0.00% 15 16 50.59%
MCD240719P00145000 2/5/2024 8:29 PM 145 0.21 0.00 0.03 0.00 0.00% 1 3 46.88%
MCD240719P00150000 2/15/2024 4:41 PM 150 0.05 0.00 0.19 0.00 0.00% 2 4 50.20%
MCD240719P00155000 11/13/2023 6:15 PM 155 0.40 0.00 2.22 0.00 0.00% 2 3 68.38%
MCD240719P00160000 4/9/2024 7:25 PM 160 0.05 0.00 1.27 0.00 0.00% 2 4 58.84%
MCD240719P00165000 2/1/2024 3:38 PM 165 0.07 0.00 2.15 0.00 0.00% 2 10 61.45%
MCD240719P00170000 3/14/2024 7:28 PM 170 0.04 0.01 0.21 0.00 0.00% 2 9 44.73%
MCD240719P00175000 4/16/2024 1:56 PM 175 0.12 0.00 0.84 0.00 0.00% 2 13 52.71%
MCD240719P00180000 4/17/2024 5:06 PM 180 0.18 0.01 1.29 0.00 0.00% 2 24 54.25%
MCD240719P00185000 4/22/2024 3:34 PM 185 0.13 0.01 1.31 0.00 0.00% 2 29 51.43%
MCD240719P00190000 4/19/2024 1:36 PM 190 0.18 0.02 0.79 0.00 0.00% 2 38 43.79%
MCD240719P00195000 4/19/2024 1:37 PM 195 0.22 0.03 0.93 0.00 0.00% 2 33 42.46%
MCD240719P00200000 4/19/2024 5:10 PM 200 0.24 0.05 0.19 0.00 0.00% 2 40 30.37%
MCD240719P00205000 4/26/2024 2:35 PM 205 0.18 0.06 0.34 0.00 0.00% 2 18 30.88%
MCD240719P00210000 4/26/2024 2:35 PM 210 0.28 0.09 0.29 0.04 16.67% 2 37 27.93%
MCD240719P00215000 4/22/2024 2:05 PM 215 0.32 0.11 0.53 -0.18 -36.00% 2 21 28.61%
MCD240719P00220000 4/26/2024 2:39 PM 220 0.37 0.16 0.61 -0.05 -11.90% 2 227 27.03%
MCD240719P00225000 4/26/2024 7:52 PM 225 0.45 0.30 0.66 -0.48 -51.61% 1 39 25.11%
MCD240719P00230000 4/26/2024 1:30 PM 230 0.76 0.39 0.69 0.05 7.04% 1 58 22.99%
MCD240719P00235000 4/26/2024 3:14 PM 235 0.81 0.78 0.91 0.17 26.56% 2 56 22.02%
MCD240719P00240000 4/25/2024 5:33 PM 240 0.75 1.03 1.14 0.00 0.00% 23 215 20.75%
MCD240719P00245000 4/25/2024 6:42 PM 245 1.42 1.36 1.44 0.14 10.94% 2 89 19.50%
MCD240719P00250000 4/26/2024 7:53 PM 250 1.78 1.82 2.02 0.18 11.25% 110 409 18.85%
MCD240719P00255000 4/25/2024 4:10 PM 255 2.01 2.45 2.62 0.00 0.00% 89 268 17.70%
MCD240719P00260000 4/26/2024 7:58 PM 260 3.40 3.45 3.60 0.25 7.94% 94 873 16.99%
MCD240719P00265000 4/26/2024 5:57 PM 265 4.37 4.75 4.95 1.06 32.02% 24 870 16.39%
MCD240719P00270000 4/26/2024 6:07 PM 270 6.20 6.60 6.75 0.25 4.20% 10 483 15.89%
MCD240719P00275000 4/26/2024 7:44 PM 275 8.50 8.85 9.10 0.60 7.59% 26 536 15.56%
MCD240719P00280000 4/26/2024 2:12 PM 280 10.65 11.65 11.90 0.05 0.47% 3 709 15.17%
MCD240719P00285000 4/25/2024 5:59 PM 285 10.75 14.75 15.90 0.00 0.00% 1 407 16.36%
MCD240719P00290000 4/25/2024 5:50 PM 290 14.17 18.45 19.85 0.00 0.00% 1 312 16.77%
MCD240719P00295000 4/17/2024 3:54 PM 295 28.00 22.65 23.35 0.00 0.00% 3 251 14.98%
MCD240719P00300000 4/25/2024 4:50 PM 300 21.55 25.55 28.90 0.00 0.00% 1 7 18.95%
MCD240719P00305000 3/19/2024 3:16 PM 305 22.50 32.75 35.95 0.00 0.00% 1 3 27.06%
MCD240719P00310000 2/26/2024 6:31 PM 310 17.00 27.00 29.85 0.00 0.00% 10 0 0.00%
MCD240719P00315000 3/14/2024 3:50 PM 315 35.42 46.40 49.60 0.00 0.00% 2 0 40.85%
MCD240719P00320000 2/15/2024 3:33 PM 320 31.89 39.00 43.45 0.00 0.00% 1 0 0.00%
MCD240719P00325000 1/5/2024 4:50 PM 325 37.20 28.25 30.15 0.00 0.00% 15 8 0.00%
MCD240719P00330000 2/20/2024 2:37 PM 330 38.18 44.80 48.55 0.00 0.00% 3 0 0.00%
MCD240719P00355000 2/5/2024 3:18 PM 355 68.75 59.55 62.75 0.00 0.00% 5 0 0.00%

Related Tickers

SBUX Starbucks Corporation
88.25
+0.47%
 
CMG Chipotle Mexican Grill, Inc.
3,186.97
+2.41%
 
DPZ Domino's Pizza, Inc.
499.07
+0.87%
 
CAVA CAVA Group, Inc.
69.16
+10.50%
 
YUM Yum! Brands, Inc.
141.77
+0.15%
 
QSR Restaurant Brands International Inc.
73.82
+1.03%
 
SHAK Shake Shack Inc.
104.88
+3.45%
 
WEN The Wendy's Company
20.14
+1.61%
 
WING Wingstop Inc.
382.56
+3.42%
 
TXRH Texas Roadhouse, Inc.
157.46
+0.38%