MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD180126C001300002018-01-19 11:51PM EST130.0045.0045.7546.550.00-100159.38%
MCD180126C001500002018-01-19 11:51PM EST150.0025.1525.8026.350.00-6879.88%
MCD180126C001550002018-01-16 10:18AM EST155.0018.8021.0021.500.00-151554.30%
MCD180126C001600002018-01-22 11:17AM EST160.0015.810.000.000.00-1100.00%
MCD180126C001625002018-01-16 3:50PM EST162.5011.4313.4514.000.00-1152.54%
MCD180126C001650002018-01-19 11:26AM EST165.0010.5310.8011.55+2.11+25.06%5246.53%
MCD180126C001675002018-01-19 2:40PM EST167.509.008.559.05+1.25+16.13%6638.38%
MCD180126C001700002018-01-22 10:21AM EST170.006.220.000.000.00-900.00%
MCD180126C001725002018-01-22 1:55PM EST172.503.600.000.000.00-27700.00%
MCD180126C001750002018-01-22 3:57PM EST175.001.630.000.000.00-66100.00%
MCD180126C001775002018-01-22 3:57PM EST177.500.470.000.000.00-66701.56%
MCD180126C001800002018-01-22 3:51PM EST180.000.140.000.000.00-32106.25%
MCD180126C001825002018-01-22 3:40PM EST182.500.060.000.000.00-24806.25%
MCD180126C001850002018-01-22 3:51PM EST185.000.020.000.000.00-6012.50%
MCD180126C001875002017-12-19 9:30AM EST187.500.270.000.210.00-21139.11%
MCD180126C001975002018-01-19 11:51PM EST197.500.030.000.030.00-1146.48%
MCD180126C002100002017-12-15 11:47PM EST210.000.060.000.050.00-151566.41%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD180126P001450002018-01-18 10:53AM EST145.000.030.000.020.00-44867.19%
MCD180126P001490002018-01-19 11:51PM EST149.000.020.000.030.00-1061.72%
MCD180126P001500002018-01-17 2:25PM EST150.000.030.000.040.00-1015560.94%
MCD180126P001525002018-01-17 3:46PM EST152.500.020.020.040.00-6416058.20%
MCD180126P001550002018-01-17 10:37AM EST155.000.070.020.130.00-77359.57%
MCD180126P001575002018-01-19 11:19AM EST157.500.040.030.13-0.02-33.33%122153.71%
MCD180126P001600002018-01-19 3:06PM EST160.000.070.050.08+0.01+16.67%287247.27%
MCD180126P001625002018-01-22 3:51PM EST162.500.030.000.000.00-6012.50%
MCD180126P001650002018-01-22 2:21PM EST165.000.050.000.000.00-127012.50%
MCD180126P001675002018-01-22 3:51PM EST167.500.070.000.000.00-81012.50%
MCD180126P001700002018-01-22 2:53PM EST170.000.110.000.000.00-16806.25%
MCD180126P001725002018-01-22 3:57PM EST172.500.200.000.000.00-44306.25%
MCD180126P001750002018-01-22 3:56PM EST175.000.650.000.000.00-92501.56%
MCD180126P001775002018-01-22 3:57PM EST177.501.980.000.000.00-4800.00%
MCD180126P001800002018-01-22 2:45PM EST180.004.200.000.000.00-5100.00%
MCD180126P001900002018-01-19 11:51PM EST190.0016.3513.4514.450.00-121260.40%
MCD180126P002000002018-01-19 11:51PM EST200.0026.3523.8024.100.00-30065.23%