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
MCD250620C00200000 4/18/2024 5:14 PM 200 77.83 79.10 83.50 0.00 0.00% 40 22 35.70%
MCD250620C00220000 3/27/2024 2:17 PM 220 70.80 63.50 64.35 0.00 0.00% 5 8 29.40%
MCD250620C00230000 4/5/2024 5:34 PM 230 51.10 54.30 56.65 0.00 0.00% 1 0 28.37%
MCD250620C00235000 4/10/2024 1:46 PM 235 47.10 50.50 52.30 0.00 0.00% - 1 27.19%
MCD250620C00240000 4/10/2024 2:37 PM 240 43.50 45.65 49.95 0.00 0.00% 1 8 28.00%
MCD250620C00245000 4/11/2024 6:26 PM 245 41.90 43.15 44.90 0.00 0.00% 2 5 25.98%
MCD250620C00250000 4/17/2024 3:24 PM 250 36.40 39.20 41.10 0.00 0.00% 1 2 25.14%
MCD250620C00260000 4/16/2024 3:09 PM 260 29.97 32.60 35.85 0.00 0.00% 1 6 25.35%
MCD250620C00265000 4/18/2024 5:42 PM 265 28.75 29.35 32.90 0.00 0.00% 1 17 24.97%
MCD250620C00270000 4/26/2024 3:17 PM 270 27.40 26.45 28.50 -4.05 -12.88% 1 46 23.22%
MCD250620C00275000 4/25/2024 6:43 PM 275 26.45 23.20 26.05 0.00 0.00% 233 258 23.06%
MCD250620C00280000 4/25/2024 5:23 PM 280 25.31 21.15 22.55 0.00 0.00% 2 20 21.89%
MCD250620C00285000 4/25/2024 5:47 PM 285 23.00 18.45 20.35 0.00 0.00% 6 53 21.70%
MCD250620C00290000 4/26/2024 7:24 PM 290 17.83 16.90 17.60 -1.22 -6.40% 1 30 20.92%
MCD250620C00295000 4/4/2024 7:26 PM 295 14.70 14.20 15.35 0.00 0.00% 4 21 20.43%
MCD250620C00300000 4/24/2024 2:42 PM 300 13.46 11.90 14.35 0.00 0.00% 1 977 20.91%
MCD250620C00305000 4/24/2024 4:01 PM 305 12.36 10.25 11.60 0.17 1.39% 1 49 19.69%
MCD250620C00310000 4/24/2024 6:14 PM 310 10.65 8.85 9.95 0.00 0.00% 1 31 19.31%
MCD250620C00315000 4/19/2024 7:39 PM 315 8.80 8.05 8.75 0.00 0.00% 2 55 19.24%
MCD250620C00320000 4/19/2024 6:58 PM 320 7.52 6.80 8.05 0.00 0.00% 2 44 19.57%
MCD250620C00325000 4/18/2024 2:16 PM 325 6.00 5.55 6.25 0.00 0.00% 1 36 18.58%
MCD250620C00330000 4/17/2024 2:26 PM 330 4.37 4.75 5.90 0.00 0.00% 30 145 19.10%
MCD250620C00335000 4/22/2024 7:11 PM 335 5.05 3.80 4.40 0.00 0.00% 2 18 18.08%
MCD250620C00340000 4/17/2024 2:26 PM 340 3.07 3.25 4.80 0.00 0.00% 30 49 19.46%
MCD250620C00345000 4/19/2024 3:35 PM 345 3.07 2.34 4.05 0.00 0.00% 2 66 19.22%
MCD250620C00350000 4/16/2024 6:35 PM 350 2.03 2.05 2.60 0.00 0.00% 5 49 17.65%
MCD250620C00360000 4/22/2024 2:15 PM 360 2.07 1.38 2.16 0.00 0.00% 3 11 18.19%
MCD250620C00370000 3/19/2024 2:32 PM 370 2.24 0.53 2.77 0.00 0.00% 3 33 20.70%
MCD250620C00380000 3/12/2024 1:31 PM 380 2.79 0.48 1.00 0.00 0.00% 2 20 17.66%
MCD250620C00390000 3/4/2024 2:42 PM 390 1.65 0.00 5.00 0.00 0.00% 18 7 27.08%
MCD250620C00400000 4/24/2024 5:57 PM 400 0.37 0.01 0.85 0.00 0.00% 1 16 19.21%
MCD250620C00410000 4/22/2024 3:51 PM 410 0.40 0.01 0.71 0.00 0.00% 2 5 19.59%
MCD250620C00420000 4/22/2024 3:48 PM 420 0.37 0.00 0.41 0.00 0.00% 2 36 18.86%
MCD250620C00430000 4/11/2024 6:39 PM 430 0.15 0.00 2.14 0.00 0.00% 3 6 26.18%
MCD250620C00440000 4/4/2024 2:07 PM 440 0.18 0.00 2.11 0.00 0.00% 2 4 27.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD250620P00145000 3/25/2024 5:35 PM 145 0.61 0.00 4.75 0.00 0.00% 53 23 46.58%
MCD250620P00160000 4/8/2024 5:51 PM 160 1.00 0.00 1.60 0.00 0.00% - 6 31.13%
MCD250620P00165000 4/18/2024 4:12 PM 165 1.21 0.42 3.30 0.00 0.00% 1 1 35.07%
MCD250620P00170000 4/16/2024 6:45 PM 170 1.40 0.80 4.20 0.00 0.00% 2 2 35.64%
MCD250620P00180000 4/18/2024 1:30 PM 180 1.41 1.00 5.00 0.00 0.00% 4 6 33.93%
MCD250620P00190000 3/28/2024 7:13 PM 190 1.77 1.80 2.30 0.00 0.00% 1 9 24.57%
MCD250620P00195000 3/25/2024 4:30 PM 195 2.31 1.78 2.26 0.00 0.00% 1 6 23.05%
MCD250620P00200000 4/26/2024 1:30 PM 200 2.65 2.05 2.76 0.15 6.00% 4 139 22.86%
MCD250620P00205000 4/10/2024 2:40 PM 205 3.55 2.45 4.25 0.00 0.00% 1 67 24.38%
MCD250620P00210000 4/12/2024 6:49 PM 210 4.20 2.78 4.70 0.00 0.00% 5 12 23.65%
MCD250620P00215000 3/26/2024 1:34 PM 215 3.90 3.55 3.85 0.00 0.00% 1 5 20.71%
MCD250620P00220000 4/22/2024 3:57 PM 220 4.65 4.25 5.50 0.00 0.00% 18 172 21.84%
MCD250620P00225000 4/24/2024 2:42 PM 225 5.07 4.90 6.15 0.00 0.00% 1 10 21.20%
MCD250620P00230000 4/17/2024 3:55 PM 230 7.10 5.60 6.70 0.00 0.00% 3 8 20.35%
MCD250620P00235000 4/19/2024 5:03 PM 235 7.40 6.40 7.70 0.00 0.00% 14 410 19.96%
MCD250620P00240000 4/15/2024 2:17 PM 240 7.40 7.30 8.60 -1.40 -15.91% 8 118 19.34%
MCD250620P00245000 4/19/2024 6:51 PM 245 9.75 8.40 9.55 0.00 0.00% 13 22 18.66%
MCD250620P00250000 4/19/2024 6:50 PM 250 11.00 9.55 10.70 0.00 0.00% 427 268 18.08%
MCD250620P00255000 4/19/2024 5:57 PM 255 12.40 10.90 12.20 0.00 0.00% 48 70 17.70%
MCD250620P00260000 4/19/2024 7:46 PM 260 13.95 11.50 13.65 0.00 0.00% 177 107 17.13%
MCD250620P00265000 4/26/2024 1:46 PM 265 13.46 14.05 15.40 -2.19 -13.99% 1 116 16.69%
MCD250620P00270000 4/19/2024 5:03 PM 270 17.35 14.85 16.70 0.00 0.00% 2 126 15.70%
MCD250620P00275000 4/26/2024 3:25 PM 275 18.25 17.95 19.75 1.48 8.83% 40 101 16.05%
MCD250620P00280000 4/24/2024 5:25 PM 280 18.87 20.15 21.35 0.00 0.00% 2 43 14.97%
MCD250620P00285000 4/24/2024 6:09 PM 285 21.41 21.90 23.80 0.00 0.00% 1 31 14.43%
MCD250620P00290000 4/24/2024 6:09 PM 290 23.91 25.30 26.90 0.00 0.00% 2 10 14.26%
MCD250620P00295000 4/24/2024 6:07 PM 295 26.52 28.20 30.75 0.00 0.00% 1 16 14.59%
MCD250620P00300000 4/10/2024 1:50 PM 300 37.00 30.95 32.60 0.00 0.00% 1 5 12.76%
MCD250620P00320000 4/16/2024 4:00 PM 320 53.75 45.75 48.85 0.00 0.00% - 1 11.96%
MCD250620P00325000 4/2/2024 4:52 PM 325 48.00 50.05 54.05 0.00 0.00% 1 0 13.11%

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%