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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116C00125000 | 4/1/2024 1:51 PM | 125 | 156.70 | 147.50 | 151.80 | 0.00 | 0.00% | 1 | 20 | 42.56% |
| MCD260116C00130000 | 4/3/2024 4:30 PM | 130 | 149.00 | 143.00 | 147.50 | 0.00 | 0.00% | 10 | 11 | 42.57% |
| MCD260116C00135000 | 4/5/2024 3:21 PM | 135 | 133.77 | 138.50 | 143.00 | 0.00 | 0.00% | 1 | 3 | 41.93% |
| MCD260116C00140000 | 4/26/2024 3:30 PM | 140 | 135.50 | 134.05 | 138.50 | -3.00 | -2.17% | 7 | 8 | 41.22% |
| MCD260116C00145000 | 3/27/2024 6:35 PM | 145 | 139.10 | 129.70 | 134.00 | 0.00 | 0.00% | 1 | 1 | 40.46% |
| MCD260116C00150000 | 1/29/2024 8:44 PM | 150 | 145.10 | 146.00 | 150.05 | 0.00 | 0.00% | 1 | 5 | 67.06% |
| MCD260116C00155000 | 10/20/2023 7:49 PM | 155 | 111.40 | 123.65 | 127.50 | 0.00 | 0.00% | 1 | 1 | 43.02% |
| MCD260116C00160000 | 4/5/2024 2:55 PM | 160 | 112.73 | 116.00 | 120.50 | 0.00 | 0.00% | 1 | 3 | 37.96% |
| MCD260116C00165000 | 3/13/2024 2:26 PM | 165 | 128.55 | 106.00 | 111.00 | 0.00 | 0.00% | - | 1 | 27.69% |
| MCD260116C00170000 | 10/24/2023 6:45 PM | 170 | 97.92 | 117.15 | 119.85 | 0.00 | 0.00% | 5 | 5 | 47.38% |
| MCD260116C00175000 | 2/21/2024 8:35 PM | 175 | 123.80 | 112.00 | 116.90 | 0.00 | 0.00% | 1 | 1 | 47.83% |
| MCD260116C00180000 | 3/20/2024 6:51 PM | 180 | 111.05 | 98.10 | 102.50 | 0.00 | 0.00% | 1 | 4 | 34.26% |
| MCD260116C00185000 | 10/23/2023 6:11 PM | 185 | 84.62 | 104.70 | 107.40 | 0.00 | 0.00% | 4 | 0 | 44.40% |
| MCD260116C00190000 | 4/26/2024 7:36 PM | 190 | 93.37 | 90.85 | 94.45 | -14.87 | -13.74% | 1 | 2 | 33.48% |
| MCD260116C00195000 | 4/25/2024 4:41 PM | 195 | 92.40 | 87.20 | 90.50 | 0.00 | 0.00% | 4 | 4 | 33.06% |
| MCD260116C00200000 | 4/26/2024 1:50 PM | 200 | 84.90 | 82.65 | 86.35 | 2.50 | 3.03% | 1 | 249 | 32.36% |
| MCD260116C00205000 | 2/14/2024 4:31 PM | 205 | 92.00 | 84.25 | 87.90 | 0.00 | 0.00% | 7 | 9 | 37.40% |
| MCD260116C00210000 | 4/18/2024 6:05 PM | 210 | 72.70 | 74.60 | 77.25 | 0.00 | 0.00% | 1 | 7 | 30.05% |
| MCD260116C00215000 | 4/11/2024 3:34 PM | 215 | 67.52 | 70.35 | 72.85 | 0.00 | 0.00% | 1 | 14 | 29.02% |
| MCD260116C00220000 | 4/10/2024 7:12 PM | 220 | 63.63 | 66.40 | 69.00 | 0.00 | 0.00% | 1 | 20 | 28.50% |
| MCD260116C00225000 | 4/18/2024 3:30 PM | 225 | 62.27 | 62.75 | 65.60 | 0.00 | 0.00% | 1 | 23 | 28.32% |
| MCD260116C00230000 | 4/5/2024 5:09 PM | 230 | 57.12 | 59.75 | 61.50 | 0.00 | 0.00% | 1 | 11 | 27.46% |
| MCD260116C00235000 | 4/4/2024 6:55 PM | 235 | 56.00 | 54.70 | 58.10 | 0.00 | 0.00% | 1 | 3 | 27.15% |
| MCD260116C00240000 | 4/17/2024 1:59 PM | 240 | 48.37 | 52.05 | 54.00 | 0.00 | 0.00% | 2 | 122 | 26.19% |
| MCD260116C00245000 | 4/10/2024 2:14 PM | 245 | 44.55 | 49.10 | 50.65 | 0.00 | 0.00% | 1 | 18 | 25.79% |
| MCD260116C00250000 | 4/22/2024 6:11 PM | 250 | 48.80 | 45.85 | 47.15 | 0.00 | 0.00% | 1 | 38 | 25.21% |
| MCD260116C00255000 | 4/25/2024 4:37 PM | 255 | 46.70 | 42.55 | 44.30 | 0.00 | 0.00% | 1 | 46 | 25.06% |
| MCD260116C00260000 | 4/26/2024 1:34 PM | 260 | 40.50 | 38.80 | 40.60 | -3.55 | -8.06% | 3 | 449 | 24.20% |
| MCD260116C00265000 | 4/25/2024 1:35 PM | 265 | 39.25 | 35.85 | 37.70 | 0.00 | 0.00% | 1 | 19 | 23.86% |
| MCD260116C00270000 | 4/26/2024 1:31 PM | 270 | 31.90 | 33.70 | 34.65 | -3.99 | -11.12% | 2 | 230 | 23.34% |
| MCD260116C00275000 | 4/25/2024 6:08 PM | 275 | 35.45 | 30.85 | 31.95 | 0.00 | 0.00% | 1 | 520 | 22.99% |
| MCD260116C00280000 | 4/26/2024 3:20 PM | 280 | 28.65 | 27.95 | 29.25 | -3.85 | -11.85% | 5 | 446 | 22.57% |
| MCD260116C00285000 | 4/25/2024 4:49 PM | 285 | 29.15 | 25.00 | 26.65 | 0.00 | 0.00% | 3 | 55 | 22.14% |
| MCD260116C00290000 | 4/26/2024 5:17 PM | 290 | 24.57 | 22.70 | 24.30 | 2.85 | 13.12% | 36 | 263 | 21.80% |
| MCD260116C00295000 | 4/24/2024 6:22 PM | 295 | 22.97 | 20.55 | 22.00 | 0.00 | 0.00% | 2 | 83 | 21.42% |
| MCD260116C00300000 | 4/26/2024 3:59 PM | 300 | 20.00 | 18.65 | 19.95 | -0.52 | -2.53% | 1 | 442 | 21.13% |
| MCD260116C00305000 | 4/10/2024 2:32 PM | 305 | 14.60 | 17.15 | 18.00 | 0.00 | 0.00% | 2 | 169 | 20.82% |
| MCD260116C00310000 | 4/18/2024 7:31 PM | 310 | 14.90 | 13.70 | 16.10 | 0.00 | 0.00% | 1 | 44 | 20.47% |
| MCD260116C00315000 | 4/26/2024 4:15 PM | 315 | 14.85 | 12.95 | 14.40 | 1.90 | 14.67% | 1 | 45 | 20.18% |
| MCD260116C00320000 | 4/26/2024 4:05 PM | 320 | 12.50 | 12.40 | 12.90 | -0.70 | -5.30% | 7 | 74 | 19.95% |
| MCD260116C00325000 | 4/18/2024 6:44 PM | 325 | 10.45 | 9.35 | 11.45 | 0.00 | 0.00% | 1 | 25 | 19.68% |
| MCD260116C00330000 | 4/26/2024 7:46 PM | 330 | 10.05 | 9.10 | 10.15 | -1.15 | -10.27% | 1 | 34 | 19.43% |
| MCD260116C00335000 | 3/13/2024 6:17 PM | 335 | 13.67 | 6.85 | 7.30 | 0.00 | 0.00% | 1 | 8 | 17.69% |
| MCD260116C00340000 | 4/18/2024 3:42 PM | 340 | 7.12 | 6.55 | 7.90 | 0.00 | 0.00% | 1 | 8 | 18.99% |
| MCD260116C00345000 | 4/18/2024 3:42 PM | 345 | 6.22 | 5.55 | 6.95 | 0.00 | 0.00% | 1 | 9 | 18.80% |
| MCD260116C00350000 | 4/24/2024 1:57 PM | 350 | 5.80 | 4.50 | 6.10 | 0.00 | 0.00% | 2 | 862 | 18.63% |
| MCD260116C00360000 | 4/25/2024 3:37 PM | 360 | 4.25 | 3.30 | 4.65 | -0.45 | -9.57% | 4 | 123 | 18.29% |
| MCD260116C00370000 | 4/26/2024 5:34 PM | 370 | 3.55 | 2.89 | 3.50 | 0.96 | 37.07% | 100 | 62 | 17.98% |
| MCD260116C00380000 | 4/8/2024 5:54 PM | 380 | 2.45 | 2.07 | 2.64 | 0.00 | 0.00% | 1 | 16 | 17.75% |
| MCD260116C00390000 | 2/1/2024 4:12 PM | 390 | 4.85 | 4.15 | 4.50 | 0.00 | 0.00% | 1 | 11 | 21.48% |
| MCD260116C00400000 | 4/26/2024 5:26 PM | 400 | 1.38 | 1.21 | 1.48 | -0.22 | -13.75% | 3 | 51 | 17.41% |
| MCD260116C00410000 | 4/26/2024 1:48 PM | 410 | 1.16 | 0.49 | 1.56 | 0.35 | 43.21% | 1 | 25 | 18.45% |
| MCD260116C00420000 | 4/9/2024 6:37 PM | 420 | 0.80 | 0.41 | 1.75 | 0.00 | 0.00% | 4 | 200 | 19.73% |
| MCD260116C00430000 | 3/14/2024 1:30 PM | 430 | 1.50 | 0.27 | 1.82 | 0.00 | 0.00% | 1 | 16 | 20.70% |
| MCD260116C00440000 | 4/11/2024 1:48 PM | 440 | 0.40 | 0.21 | 0.89 | 0.00 | 0.00% | 2 | 49 | 18.89% |
| MCD260116C00450000 | 4/26/2024 6:10 PM | 450 | 0.36 | 0.34 | 0.40 | -0.05 | -12.20% | 11 | 89 | 17.37% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116P00125000 | 4/16/2024 2:04 PM | 125 | 0.68 | 0.34 | 0.95 | 0.00 | 0.00% | 2 | 82 | 32.09% |
| MCD260116P00130000 | 4/16/2024 7:40 PM | 130 | 0.86 | 0.60 | 1.05 | 0.00 | 0.00% | 1 | 268 | 31.20% |
| MCD260116P00135000 | 12/8/2023 3:54 PM | 135 | 1.49 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 12 | 42.19% |
| MCD260116P00140000 | 4/12/2024 5:45 PM | 140 | 1.24 | 0.43 | 2.25 | 0.00 | 0.00% | 1 | 25 | 33.12% |
| MCD260116P00145000 | 4/11/2024 3:38 PM | 145 | 1.15 | 0.75 | 1.50 | 0.00 | 0.00% | 2 | 78 | 29.03% |
| MCD260116P00150000 | 4/16/2024 6:45 PM | 150 | 1.45 | 0.97 | 1.45 | 0.00 | 0.00% | 2 | 24 | 27.48% |
| MCD260116P00155000 | 4/18/2024 4:12 PM | 155 | 1.64 | 1.15 | 1.90 | 0.00 | 0.00% | 1 | 11 | 27.72% |
| MCD260116P00160000 | 4/5/2024 2:03 PM | 160 | 2.00 | 1.35 | 2.10 | 0.00 | 0.00% | 1 | 17 | 26.99% |
| MCD260116P00165000 | 4/11/2024 6:33 PM | 165 | 1.95 | 1.60 | 2.35 | 0.00 | 0.00% | 3 | 28 | 26.36% |
| MCD260116P00170000 | 4/8/2024 5:49 PM | 170 | 2.54 | 1.70 | 2.65 | 0.00 | 0.00% | 3 | 31 | 25.80% |
| MCD260116P00175000 | 4/23/2024 4:35 PM | 175 | 2.43 | 2.19 | 2.55 | 0.00 | 0.00% | 5 | 19 | 24.28% |
| MCD260116P00180000 | 4/15/2024 3:04 PM | 180 | 2.95 | 2.48 | 2.86 | 0.00 | 0.00% | 5 | 19 | 23.71% |
| MCD260116P00185000 | 4/19/2024 4:12 PM | 185 | 3.40 | 2.83 | 3.25 | 0.00 | 0.00% | 1 | 51 | 23.24% |
| MCD260116P00190000 | 4/23/2024 4:21 PM | 190 | 3.48 | 3.05 | 3.65 | 0.00 | 0.00% | 1 | 18 | 22.72% |
| MCD260116P00195000 | 4/16/2024 5:31 PM | 195 | 4.65 | 3.65 | 4.10 | 0.00 | 0.00% | 3 | 15 | 22.21% |
| MCD260116P00200000 | 4/15/2024 2:58 PM | 200 | 4.79 | 4.10 | 4.55 | 0.00 | 0.00% | 1 | 160 | 21.64% |
| MCD260116P00205000 | 4/25/2024 1:52 PM | 205 | 4.68 | 4.65 | 5.10 | 0.00 | 0.00% | 1 | 12 | 21.15% |
| MCD260116P00210000 | 4/25/2024 3:12 PM | 210 | 5.20 | 5.15 | 5.70 | 0.00 | 0.00% | 3 | 44 | 20.66% |
| MCD260116P00215000 | 4/26/2024 6:33 PM | 215 | 5.90 | 5.80 | 6.35 | 0.10 | 1.72% | 10 | 54 | 20.15% |
| MCD260116P00220000 | 4/25/2024 3:12 PM | 220 | 6.50 | 6.50 | 7.05 | 0.00 | 0.00% | 3 | 39 | 19.64% |
| MCD260116P00225000 | 4/25/2024 3:12 PM | 225 | 7.25 | 7.30 | 7.90 | 0.00 | 0.00% | 3 | 122 | 19.21% |
| MCD260116P00230000 | 4/25/2024 4:53 PM | 230 | 7.75 | 8.20 | 8.75 | 0.00 | 0.00% | 3 | 65 | 18.70% |
| MCD260116P00235000 | 4/25/2024 4:53 PM | 235 | 8.60 | 9.10 | 9.70 | 0.00 | 0.00% | 2 | 79 | 18.21% |
| MCD260116P00240000 | 4/26/2024 6:45 PM | 240 | 10.30 | 10.25 | 10.80 | 0.75 | 7.85% | 6 | 69 | 17.77% |
| MCD260116P00245000 | 4/25/2024 4:57 PM | 245 | 10.65 | 11.40 | 12.00 | 0.00 | 0.00% | 2 | 11 | 17.33% |
| MCD260116P00250000 | 4/25/2024 5:02 PM | 250 | 11.85 | 11.65 | 13.30 | 0.00 | 0.00% | 2 | 552 | 16.87% |
| MCD260116P00255000 | 4/10/2024 2:39 PM | 255 | 16.12 | 14.10 | 14.75 | 0.00 | 0.00% | 1 | 16 | 16.44% |
| MCD260116P00260000 | 4/19/2024 5:58 PM | 260 | 17.10 | 15.65 | 16.35 | 0.00 | 0.00% | 2 | 59 | 16.01% |
| MCD260116P00265000 | 4/5/2024 3:50 PM | 265 | 20.24 | 16.00 | 19.00 | 0.00 | 0.00% | 1 | 57 | 16.24% |
| MCD260116P00270000 | 4/22/2024 2:47 PM | 270 | 19.15 | 18.15 | 19.90 | -0.55 | -2.79% | 1 | 125 | 15.10% |
| MCD260116P00275000 | 4/23/2024 3:33 PM | 275 | 21.05 | 20.40 | 21.95 | 0.00 | 0.00% | 1 | 73 | 14.66% |
| MCD260116P00280000 | 4/4/2024 1:41 PM | 280 | 23.30 | 22.85 | 24.15 | 0.00 | 0.00% | 3 | 77 | 14.20% |
| MCD260116P00285000 | 4/19/2024 1:37 PM | 285 | 27.07 | 25.70 | 26.50 | 0.00 | 0.00% | 2 | 79 | 13.72% |
| MCD260116P00290000 | 4/26/2024 3:10 PM | 290 | 29.45 | 27.35 | 29.05 | 1.15 | 4.06% | 1 | 108 | 13.23% |
| MCD260116P00295000 | 2/28/2024 4:52 PM | 295 | 22.50 | 26.55 | 27.95 | 0.00 | 0.00% | 3 | 66 | 9.74% |
| MCD260116P00300000 | 4/10/2024 1:40 PM | 300 | 38.50 | 33.00 | 35.10 | 0.00 | 0.00% | 1 | 250 | 12.47% |
| MCD260116P00305000 | 4/5/2024 2:12 PM | 305 | 41.00 | 36.70 | 38.90 | 0.00 | 0.00% | 1 | 9 | 12.47% |
| MCD260116P00310000 | 3/15/2024 2:17 PM | 310 | 36.39 | 43.40 | 46.85 | 0.00 | 0.00% | 1 | 8 | 15.81% |
| MCD260116P00315000 | 3/11/2024 7:23 PM | 315 | 30.35 | 45.50 | 49.30 | 0.00 | 0.00% | 10 | 16 | 14.61% |
| MCD260116P00320000 | 4/12/2024 1:30 PM | 320 | 52.30 | 47.90 | 49.75 | 0.00 | 0.00% | 1 | 4 | 10.94% |
| MCD260116P00325000 | 4/9/2024 2:51 PM | 325 | 59.70 | 51.35 | 54.50 | 0.00 | 0.00% | 12 | 17 | 11.33% |
| MCD260116P00330000 | 4/17/2024 2:00 PM | 330 | 63.80 | 55.00 | 58.90 | 0.00 | 0.00% | 1 | 3 | 11.17% |
| MCD260116P00335000 | 1/22/2024 8:03 PM | 335 | 42.25 | 44.75 | 46.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| MCD260116P00340000 | 12/14/2023 2:56 PM | 340 | 50.00 | 47.00 | 51.45 | 0.00 | 0.00% | - | 5 | 0.00% |
| MCD260116P00345000 | 2/6/2024 2:30 PM | 345 | 61.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MCD260116P00350000 | 3/13/2024 7:21 PM | 350 | 65.70 | 80.50 | 85.00 | 0.00 | 0.00% | 1 | 1 | 20.66% |
| MCD260116P00360000 | 2/5/2024 5:25 PM | 360 | 76.80 | 65.05 | 68.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCD260116P00400000 | 3/1/2024 2:30 PM | 400 | 107.95 | 115.50 | 120.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MCD260116P00420000 | 2/7/2024 3:59 PM | 420 | 129.24 | 125.00 | 130.00 | 0.00 | 0.00% | 1 | 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%