Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
275.00+1.73 (+0.63%)
At close: 01:00PM EST
275.02 +0.02 (+0.01%)
After hours: 04:56PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD250117C001250002022-11-18 2:36PM EST125.00151.05151.50153.850.00-2038.69%
MCD250117C001500002022-10-12 1:42PM EST150.0098.50126.90129.550.00-1432.39%
MCD250117C001650002022-09-26 2:46PM EST165.0092.55101.45104.250.00--100.00%
MCD250117C001700002022-11-16 10:22AM EST170.00113.75113.30115.650.00-6035.56%
MCD250117C001750002022-09-22 9:00AM EST175.0087.2591.0594.550.00--10.00%
MCD250117C001800002022-11-16 2:00PM EST180.00105.10105.15107.750.00-1534.87%
MCD250117C001850002022-10-26 9:33AM EST185.0089.56101.10103.900.00--034.54%
MCD250117C001900002022-10-31 10:40AM EST190.0098.0097.1099.850.00-1033.94%
MCD250117C001950002022-10-26 2:04PM EST195.0080.3793.1595.750.00-1033.26%
MCD250117C002000002022-11-10 2:24PM EST200.0090.9289.3091.750.00-28032.65%
MCD250117C002100002022-11-17 12:43PM EST210.0081.0081.6583.750.00-2031.32%
MCD250117C002200002022-10-06 2:53PM EST220.0045.0076.3078.850.00-12832.36%
MCD250117C002300002022-11-18 2:27PM EST230.0067.2067.1570.000.00-5030.02%
MCD250117C002400002022-11-07 11:02AM EST240.0066.0060.3062.400.00-1028.55%
MCD250117C002500002022-11-22 1:07PM EST250.0055.3053.7555.900.00-1027.70%
MCD250117C002600002022-11-21 10:28AM EST260.0049.7047.6050.400.00-12027.33%
MCD250117C002700002022-11-23 2:42PM EST270.0041.8542.0045.000.00-2040826.80%
MCD250117C002800002022-11-25 11:15AM EST280.0037.2536.5539.35+0.05+0.13%15025.90%
MCD250117C002900002022-11-25 11:49AM EST290.0032.6032.0533.75+0.85+2.68%5024.84%
MCD250117C003000002022-11-25 12:01PM EST300.0028.9527.3029.50+1.40+5.08%300024.39%
MCD250117C003100002022-11-25 11:51AM EST310.0024.1523.4526.00-0.95-3.78%44724.21%
MCD250117C003200002022-11-23 10:34AM EST320.0021.0519.7022.250.00-14023.65%
MCD250117C003300002022-11-14 3:31PM EST330.0018.2516.6018.450.00-1022.82%
MCD250117C003400002022-10-14 1:16PM EST340.008.2013.6516.000.00-12322.68%
MCD250117C003500002022-11-17 10:23AM EST350.0012.3511.5513.250.00-1022.12%
MCD250117C003600002022-11-25 12:01PM EST360.0010.859.6010.95-3.15-22.50%300921.67%
MCD250117C003700002022-11-23 10:11AM EST370.008.907.909.500.00-7021.68%
MCD250117C003800002022-11-21 1:38PM EST380.007.656.508.050.00-2021.53%
MCD250117C003900002022-11-23 10:13AM EST390.006.105.356.350.00-13020.94%
MCD250117C004000002022-11-10 10:52AM EST400.005.764.405.500.00--021.01%
MCD250117C004100002022-11-23 10:12AM EST410.004.153.554.500.00-11020.76%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD250117P001200002022-11-23 9:30AM EST120.002.261.782.530.00-1036.69%
MCD250117P001250002022-11-18 3:49PM EST125.002.251.952.700.00-5035.62%
MCD250117P001300002022-11-18 11:16AM EST130.002.772.103.050.00-2035.05%
MCD250117P001350002022-11-18 11:20AM EST135.002.942.313.300.00-2034.17%
MCD250117P001400002022-11-01 2:11PM EST140.003.502.533.550.00--033.27%
MCD250117P001450002022-11-01 2:25PM EST145.003.822.893.550.00--031.81%
MCD250117P001500002022-11-22 9:30AM EST150.003.733.253.850.00-1031.04%
MCD250117P001550002022-11-18 10:17AM EST155.004.053.404.150.00-1030.25%
MCD250117P001600002022-11-18 10:18AM EST160.004.453.804.600.00-1029.71%
MCD250117P001650002022-11-18 10:58AM EST165.004.804.204.900.00-1028.87%
MCD250117P001700002022-11-18 11:20AM EST170.005.154.555.400.00-1028.33%
MCD250117P001750002022-11-09 3:35PM EST175.006.074.656.000.00-1027.90%
MCD250117P001800002022-11-18 11:30AM EST180.006.105.556.400.00-11027.13%
MCD250117P001850002022-10-31 11:23AM EST185.007.455.806.900.00-1026.47%
MCD250117P001900002022-10-18 9:59AM EST190.0011.107.158.050.00-41226.57%
MCD250117P001950002022-10-18 9:59AM EST195.0012.057.658.600.00-1525.86%
MCD250117P002000002022-11-15 2:43PM EST200.009.357.708.500.00-50024.43%
MCD250117P002100002022-11-21 10:24AM EST210.0010.008.7510.250.00-1023.60%
MCD250117P002200002022-11-23 10:09AM EST220.0011.4010.8011.850.00-13022.41%
MCD250117P002300002022-11-25 11:49AM EST230.0013.2012.5513.95-0.39-2.87%1021.47%
MCD250117P002400002022-11-23 10:40AM EST240.0015.9015.0516.600.00-84620.72%
MCD250117P002500002022-11-23 1:38PM EST250.0018.9517.1019.700.00-10020.03%
MCD250117P002600002022-11-23 1:43PM EST260.0022.3520.6522.950.00-8019.17%
MCD250117P002700002022-11-25 10:19AM EST270.0024.8524.3525.80-0.50-1.97%3017.79%
MCD250117P002800002022-11-18 2:25PM EST280.0030.5028.4530.300.00-2017.16%
MCD250117P002900002022-11-25 12:01PM EST290.0033.6032.8035.25-0.75-2.18%119816.47%
MCD250117P003000002022-11-25 12:00PM EST300.0038.8537.8539.85-0.80-2.02%11015.19%
MCD250117P003100002022-11-25 11:56AM EST310.0044.8044.0046.45-0.85-1.86%9014.80%
MCD250117P003200002022-11-23 10:42AM EST320.0051.8550.8552.750.00-13013.76%
MCD250117P003300002022-10-31 2:33PM EST330.0062.2057.8559.800.00-5012.72%
MCD250117P003400002022-10-31 11:22AM EST340.0069.9566.5068.450.00-3012.61%
MCD250117P003500002022-10-28 8:47AM EST350.0080.7975.8077.600.00-1012.73%
MCD250117P003800002022-10-17 12:37PM EST380.00133.72109.35111.300.00--019.96%
MCD250117P003900002022-10-28 8:47AM EST390.00119.79115.40117.300.00-1016.14%
MCD250117P004000002022-11-03 9:08AM EST400.00129.55125.00127.350.00--017.07%
Advertisement
Advertisement