NYSE - Delayed Quote • USD
McDonald's Corporation (MCD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920C00145000 | 3/12/2024 7:21 PM | 145 | 152.31 | 123.25 | 127.25 | 0.00 | 0.00% | - | 1 | 0.00% |
| MCD240920C00150000 | 1/5/2024 6:44 PM | 150 | 140.95 | 146.75 | 150.05 | 0.00 | 0.00% | 2 | 1 | 139.76% |
| MCD240920C00180000 | 4/5/2024 2:55 PM | 180 | 89.75 | 93.70 | 97.30 | 0.00 | 0.00% | 1 | 1 | 54.46% |
| MCD240920C00200000 | 3/18/2024 7:37 PM | 200 | 82.64 | 71.15 | 74.80 | 0.00 | 0.00% | - | 1 | 34.15% |
| MCD240920C00210000 | 11/21/2023 4:34 PM | 210 | 75.49 | 86.10 | 88.30 | 0.00 | 0.00% | - | 328 | 82.11% |
| MCD240920C00220000 | 4/8/2024 5:00 PM | 220 | 51.60 | 55.00 | 58.65 | 0.00 | 0.00% | 1 | 3 | 37.03% |
| MCD240920C00225000 | 4/8/2024 1:47 PM | 225 | 48.55 | 50.45 | 54.05 | 0.00 | 0.00% | 1 | 2 | 35.36% |
| MCD240920C00230000 | 4/1/2024 2:42 PM | 230 | 54.11 | 46.35 | 49.50 | 0.00 | 0.00% | 1 | 10 | 33.73% |
| MCD240920C00235000 | 4/17/2024 6:24 PM | 235 | 39.41 | 41.50 | 44.95 | 0.00 | 0.00% | 5 | 7 | 32.01% |
| MCD240920C00240000 | 4/22/2024 1:39 PM | 240 | 38.75 | 37.10 | 38.75 | 0.00 | 0.00% | 2 | 14 | 26.89% |
| MCD240920C00245000 | 4/10/2024 4:24 PM | 245 | 29.10 | 32.75 | 34.45 | 0.00 | 0.00% | 1 | 13 | 25.66% |
| MCD240920C00250000 | 4/18/2024 2:50 PM | 250 | 28.40 | 28.70 | 30.15 | 0.00 | 0.00% | 2 | 32 | 24.23% |
| MCD240920C00255000 | 4/19/2024 6:46 PM | 255 | 25.50 | 24.85 | 26.25 | 0.00 | 0.00% | 1 | 33 | 23.30% |
| MCD240920C00260000 | 4/25/2024 5:05 PM | 260 | 26.15 | 21.00 | 22.50 | 0.00 | 0.00% | 1 | 40 | 22.33% |
| MCD240920C00265000 | 4/26/2024 5:23 PM | 265 | 19.60 | 17.65 | 18.95 | -1.70 | -7.98% | 3 | 43 | 21.37% |
| MCD240920C00270000 | 4/26/2024 6:41 PM | 270 | 16.32 | 14.65 | 15.45 | -1.48 | -8.31% | 27 | 56 | 20.15% |
| MCD240920C00275000 | 4/26/2024 7:46 PM | 275 | 12.55 | 12.30 | 12.60 | -1.70 | -11.93% | 20 | 289 | 19.51% |
| MCD240920C00280000 | 4/26/2024 7:11 PM | 280 | 10.40 | 9.75 | 10.00 | -1.20 | -10.34% | 26 | 311 | 18.81% |
| MCD240920C00285000 | 4/26/2024 6:43 PM | 285 | 8.40 | 7.55 | 7.80 | -0.73 | -8.00% | 21 | 265 | 18.25% |
| MCD240920C00290000 | 4/26/2024 6:47 PM | 290 | 6.50 | 5.55 | 6.00 | -0.20 | -2.99% | 42 | 252 | 17.83% |
| MCD240920C00295000 | 4/26/2024 6:41 PM | 295 | 4.82 | 4.10 | 4.50 | -1.53 | -24.09% | 9 | 511 | 17.43% |
| MCD240920C00300000 | 4/26/2024 5:24 PM | 300 | 3.50 | 3.10 | 3.30 | -0.55 | -13.58% | 24 | 2,162 | 17.07% |
| MCD240920C00305000 | 4/26/2024 3:13 PM | 305 | 2.26 | 2.06 | 2.38 | -0.94 | -29.38% | 4 | 400 | 16.78% |
| MCD240920C00310000 | 4/25/2024 7:54 PM | 310 | 1.50 | 1.51 | 1.70 | -0.43 | -22.28% | 1 | 1,406 | 16.58% |
| MCD240920C00315000 | 4/25/2024 2:49 PM | 315 | 1.29 | 0.83 | 1.20 | -0.09 | -6.52% | 2 | 371 | 16.43% |
| MCD240920C00320000 | 4/25/2024 7:54 PM | 320 | 0.95 | 0.47 | 0.85 | 0.00 | 0.00% | 5 | 238 | 16.38% |
| MCD240920C00325000 | 4/19/2024 5:14 PM | 325 | 0.64 | 0.39 | 0.59 | 0.00 | 0.00% | 3 | 648 | 16.31% |
| MCD240920C00330000 | 4/17/2024 7:16 PM | 330 | 0.47 | 0.19 | 0.54 | 0.00 | 0.00% | 67 | 505 | 17.14% |
| MCD240920C00335000 | 4/23/2024 4:39 PM | 335 | 0.30 | 0.14 | 0.42 | 0.00 | 0.00% | 2 | 504 | 17.41% |
| MCD240920C00340000 | 4/24/2024 7:20 PM | 340 | 0.26 | 0.14 | 0.33 | 0.00 | 0.00% | 2 | 103 | 17.69% |
| MCD240920C00345000 | 4/26/2024 2:46 PM | 345 | 0.17 | 0.08 | 0.20 | 0.01 | 6.25% | 2 | 13 | 17.29% |
| MCD240920C00350000 | 4/26/2024 2:41 PM | 350 | 0.15 | 0.06 | 0.17 | -0.01 | -6.25% | 2 | 50 | 17.77% |
| MCD240920C00355000 | 4/26/2024 2:47 PM | 355 | 0.13 | 0.04 | 0.27 | -0.03 | -18.75% | 2 | 58 | 19.90% |
| MCD240920C00360000 | 4/26/2024 1:47 PM | 360 | 0.08 | 0.08 | 0.22 | -0.17 | -68.00% | 6 | 33 | 20.17% |
| MCD240920C00365000 | 4/25/2024 1:44 PM | 365 | 0.08 | 0.02 | 0.22 | 0.00 | 0.00% | 2 | 9 | 21.00% |
| MCD240920C00370000 | 4/22/2024 5:34 PM | 370 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 2 | 9 | 21.68% |
| MCD240920C00375000 | 4/19/2024 1:43 PM | 375 | 0.13 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 21 | 22.36% |
| MCD240920C00380000 | 4/19/2024 1:44 PM | 380 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 19 | 23.15% |
| MCD240920C00385000 | 4/19/2024 5:13 PM | 385 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 4 | 23.73% |
| MCD240920C00390000 | 4/4/2024 2:11 PM | 390 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 6 | 25.42% |
| MCD240920C00400000 | 4/1/2024 7:30 PM | 400 | 0.20 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 5 | 23.73% |
| MCD240920C00410000 | 3/6/2024 6:57 PM | 410 | 0.14 | 0.00 | 0.79 | 0.00 | 0.00% | 3 | 15 | 33.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD240920P00145000 | 11/30/2023 6:41 PM | 145 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 52.81% |
| MCD240920P00150000 | 4/18/2024 3:48 PM | 150 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 5 | 41.80% |
| MCD240920P00155000 | 2/15/2024 8:21 PM | 155 | 0.14 | 0.00 | 1.71 | 0.00 | 0.00% | 4 | 6 | 56.04% |
| MCD240920P00160000 | 4/17/2024 4:21 PM | 160 | 0.13 | 0.01 | 0.24 | 0.00 | 0.00% | 2 | 51 | 38.14% |
| MCD240920P00165000 | 4/22/2024 3:07 PM | 165 | 0.03 | 0.05 | 1.31 | 0.00 | 0.00% | 1 | 393 | 48.00% |
| MCD240920P00170000 | 4/17/2024 3:47 PM | 170 | 0.23 | 0.02 | 1.33 | 0.00 | 0.00% | 2 | 92 | 45.72% |
| MCD240920P00175000 | 4/26/2024 4:37 PM | 175 | 0.08 | 0.07 | 0.14 | 0.01 | 14.29% | 635 | 52 | 30.13% |
| MCD240920P00180000 | 4/17/2024 4:27 PM | 180 | 0.34 | 0.05 | 0.59 | 0.00 | 0.00% | 2 | 7 | 35.16% |
| MCD240920P00185000 | 4/22/2024 3:37 PM | 185 | 0.27 | 0.06 | 0.20 | 0.00 | 0.00% | 2 | 14 | 28.03% |
| MCD240920P00190000 | 4/25/2024 1:49 PM | 190 | 0.17 | 0.08 | 1.48 | 0.00 | 0.00% | 2 | 22 | 37.42% |
| MCD240920P00195000 | 4/25/2024 1:46 PM | 195 | 0.26 | 0.10 | 1.00 | 0.00 | 0.00% | 2 | 6 | 32.37% |
| MCD240920P00200000 | 4/25/2024 5:50 PM | 200 | 0.30 | 0.13 | 0.75 | 0.00 | 0.00% | 4 | 89 | 28.65% |
| MCD240920P00205000 | 4/11/2024 3:43 PM | 205 | 0.65 | 0.24 | 0.85 | 0.00 | 0.00% | 10 | 132 | 27.42% |
| MCD240920P00210000 | 4/17/2024 4:07 PM | 210 | 1.05 | 0.33 | 1.00 | 0.00 | 0.00% | 4 | 22 | 26.39% |
| MCD240920P00215000 | 4/22/2024 6:47 PM | 215 | 0.75 | 0.45 | 1.19 | 0.00 | 0.00% | 1 | 28 | 25.43% |
| MCD240920P00220000 | 4/26/2024 2:43 PM | 220 | 0.93 | 0.83 | 1.03 | -0.03 | -3.12% | 5 | 71 | 22.69% |
| MCD240920P00225000 | 4/25/2024 6:04 PM | 225 | 0.89 | 1.07 | 1.27 | 0.00 | 0.00% | 22 | 68 | 21.86% |
| MCD240920P00230000 | 4/22/2024 6:42 PM | 230 | 1.52 | 1.34 | 1.59 | 0.00 | 0.00% | 1 | 116 | 21.13% |
| MCD240920P00235000 | 4/23/2024 6:35 PM | 235 | 1.67 | 1.51 | 2.08 | 0.00 | 0.00% | 107 | 1,671 | 20.67% |
| MCD240920P00240000 | 4/25/2024 5:03 PM | 240 | 1.88 | 2.19 | 2.51 | 0.00 | 0.00% | 15 | 143 | 19.73% |
| MCD240920P00245000 | 4/25/2024 2:12 PM | 245 | 2.74 | 2.54 | 3.05 | 0.00 | 0.00% | 1 | 161 | 18.82% |
| MCD240920P00250000 | 4/25/2024 4:27 PM | 250 | 3.02 | 3.60 | 4.10 | 0.00 | 0.00% | 9 | 436 | 18.70% |
| MCD240920P00255000 | 4/26/2024 3:22 PM | 255 | 4.65 | 4.55 | 4.95 | 0.36 | 8.39% | 6 | 304 | 17.77% |
| MCD240920P00260000 | 4/26/2024 6:43 PM | 260 | 5.50 | 5.70 | 6.15 | 0.20 | 3.77% | 8 | 355 | 17.11% |
| MCD240920P00265000 | 4/26/2024 7:24 PM | 265 | 6.97 | 7.25 | 7.50 | 1.27 | 22.28% | 2 | 368 | 16.28% |
| MCD240920P00270000 | 4/26/2024 5:35 PM | 270 | 8.50 | 9.20 | 9.40 | 0.05 | 0.59% | 9 | 282 | 15.83% |
| MCD240920P00275000 | 4/26/2024 7:14 PM | 275 | 10.95 | 11.35 | 11.65 | 0.80 | 7.88% | 5 | 383 | 15.39% |
| MCD240920P00280000 | 4/26/2024 5:27 PM | 280 | 13.25 | 13.90 | 14.20 | 1.05 | 8.61% | 17 | 269 | 14.84% |
| MCD240920P00285000 | 4/25/2024 5:19 PM | 285 | 17.30 | 16.70 | 17.85 | 3.45 | 24.91% | 3 | 462 | 15.41% |
| MCD240920P00290000 | 4/19/2024 1:51 PM | 290 | 22.00 | 19.30 | 21.40 | 0.00 | 0.00% | 3 | 298 | 15.35% |
| MCD240920P00295000 | 4/9/2024 6:31 PM | 295 | 28.15 | 23.45 | 25.30 | 0.00 | 0.00% | 1 | 147 | 15.41% |
| MCD240920P00300000 | 4/22/2024 5:00 PM | 300 | 26.78 | 27.50 | 28.75 | 0.00 | 0.00% | 3 | 120 | 13.89% |
| MCD240920P00305000 | 3/13/2024 7:35 PM | 305 | 23.54 | 35.95 | 39.00 | 0.00 | 0.00% | 2 | 18 | 25.92% |
| MCD240920P00310000 | 3/15/2024 1:32 PM | 310 | 27.15 | 40.90 | 44.60 | 0.00 | 0.00% | 1 | 0 | 28.86% |
| MCD240920P00315000 | 2/26/2024 6:08 PM | 315 | 21.52 | 31.85 | 34.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MCD240920P00320000 | 3/8/2024 3:35 PM | 320 | 31.24 | 51.25 | 55.00 | 0.00 | 0.00% | 1 | 0 | 33.18% |
| MCD240920P00325000 | 3/4/2024 3:23 PM | 325 | 36.00 | 47.60 | 51.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCD240920P00330000 | 3/15/2024 7:32 PM | 330 | 51.05 | 61.25 | 64.60 | 0.00 | 0.00% | 1 | 0 | 35.80% |
| MCD240920P00335000 | 1/12/2024 6:26 PM | 335 | 41.15 | 44.65 | 48.50 | 0.00 | 0.00% | - | 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%
WEN The Wendy's Company
20.14
+1.61%
SHAK Shake Shack Inc.
104.88
+3.45%
WING Wingstop Inc.
382.56
+3.42%
BROS Dutch Bros Inc.
28.59
-1.04%