NYSE - Delayed Quote USD

McDonald's Corporation (MCD)

276.75 -0.13 (-0.05%)
At close: April 24 at 4:00 PM EDT
276.57 -0.18 (-0.07%)
Pre-Market: 5:37 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240426C00180000 4/8/2024 2:05 PM 180 87.57 0.00 0.00 0.00 0.00% 1 0 0.00%
MCD240426C00240000 4/4/2024 7:14 PM 240 32.96 0.00 0.00 0.00 0.00% 12 0 0.00%
MCD240426C00250000 4/23/2024 4:43 PM 250 24.76 0.00 0.00 0.00 0.00% 2 0 0.00%
MCD240426C00252500 4/17/2024 2:25 PM 252.5 15.65 0.00 0.00 0.00 0.00% - 0 0.00%
MCD240426C00255000 4/22/2024 7:50 PM 255 20.55 0.00 0.00 0.00 0.00% 6 0 0.00%
MCD240426C00257500 4/12/2024 7:50 PM 257.5 11.30 0.00 0.00 0.00 0.00% - 0 0.00%
MCD240426C00260000 4/23/2024 7:04 PM 260 17.02 0.00 0.00 0.00 0.00% 2 0 0.00%
MCD240426C00262500 4/22/2024 2:22 PM 262.5 11.95 0.00 0.00 0.00 0.00% 2 0 0.00%
MCD240426C00265000 4/23/2024 1:44 PM 265 11.01 0.00 0.00 0.00 0.00% 1 0 0.00%
MCD240426C00267500 4/24/2024 6:53 PM 267.5 8.55 0.00 0.00 0.00 0.00% 4 0 0.00%
MCD240426C00270000 4/24/2024 5:25 PM 270 6.55 0.00 0.00 0.00 0.00% 19 0 0.00%
MCD240426C00272500 4/24/2024 7:56 PM 272.5 4.90 0.00 0.00 0.00 0.00% 165 0 0.00%
MCD240426C00275000 4/24/2024 7:59 PM 275 2.62 0.00 0.00 0.00 0.00% 504 0 0.00%
MCD240426C00277500 4/24/2024 7:59 PM 277.5 1.10 0.00 0.00 0.00 0.00% 264 0 0.78%
MCD240426C00280000 4/24/2024 7:58 PM 280 0.36 0.00 0.00 0.00 0.00% 681 0 3.13%
MCD240426C00282500 4/24/2024 7:58 PM 282.5 0.09 0.00 0.00 0.00 0.00% 422 0 6.25%
MCD240426C00285000 4/24/2024 7:00 PM 285 0.02 0.00 0.00 0.00 0.00% 53 0 12.50%
MCD240426C00287500 4/24/2024 2:40 PM 287.5 0.02 0.00 0.00 0.00 0.00% 2 0 12.50%
MCD240426C00290000 4/24/2024 7:59 PM 290 0.04 0.00 0.00 0.00 0.00% 58 0 12.50%
MCD240426C00295000 4/23/2024 4:54 PM 295 0.03 0.00 0.00 0.00 0.00% 5 0 25.00%
MCD240426C00300000 4/24/2024 2:26 PM 300 0.01 0.00 0.00 0.00 0.00% 18 0 25.00%
MCD240426C00305000 4/24/2024 1:32 PM 305 0.02 0.00 0.00 0.00 0.00% 10 0 25.00%
MCD240426C00310000 4/19/2024 3:09 PM 310 0.38 0.00 0.00 0.00 0.00% 1 0 25.00%
MCD240426C00315000 3/27/2024 6:58 PM 315 0.09 0.00 0.00 0.00 0.00% 1 0 50.00%
MCD240426C00320000 4/11/2024 5:33 PM 320 0.59 0.00 0.00 0.00 0.00% 10 0 50.00%
MCD240426C00325000 3/13/2024 1:37 PM 325 0.38 0.00 0.75 0.00 0.00% - 3 120.22%
MCD240426C00330000 4/11/2024 5:33 PM 330 0.75 0.00 0.00 0.00 0.00% 5 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240426P00195000 4/2/2024 1:30 PM 195 0.04 0.00 0.00 0.00 0.00% - 0 50.00%
MCD240426P00200000 3/18/2024 1:32 PM 200 0.02 0.00 0.75 0.00 0.00% - 1 224.61%
MCD240426P00205000 3/26/2024 1:30 PM 205 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
MCD240426P00220000 4/12/2024 1:43 PM 220 0.06 0.00 0.00 0.00 0.00% 5 0 50.00%
MCD240426P00225000 4/15/2024 1:32 PM 225 0.20 0.00 0.00 0.00 0.00% 8 0 50.00%
MCD240426P00227500 4/17/2024 3:55 PM 227.5 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
MCD240426P00230000 4/23/2024 2:10 PM 230 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MCD240426P00232500 4/17/2024 3:29 PM 232.5 0.04 0.00 0.00 0.00 0.00% - 0 50.00%
MCD240426P00235000 4/18/2024 1:46 PM 235 0.05 0.00 0.00 0.00 0.00% 20 0 50.00%
MCD240426P00237500 4/17/2024 3:31 PM 237.5 0.07 0.00 0.00 0.00 0.00% - 0 50.00%
MCD240426P00240000 4/19/2024 7:45 PM 240 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
MCD240426P00242500 4/18/2024 1:51 PM 242.5 0.07 0.00 0.00 0.00 0.00% - 0 50.00%
MCD240426P00245000 4/18/2024 5:57 PM 245 0.08 0.00 0.00 0.00 0.00% 11 0 25.00%
MCD240426P00247500 4/17/2024 1:33 PM 247.5 0.18 0.00 0.00 0.00 0.00% - 0 25.00%
MCD240426P00250000 4/24/2024 5:03 PM 250 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
MCD240426P00252500 4/24/2024 6:40 PM 252.5 0.01 0.00 0.00 0.00 0.00% 103 0 25.00%
MCD240426P00255000 4/24/2024 7:41 PM 255 0.02 0.00 0.00 0.00 0.00% 35 0 25.00%
MCD240426P00257500 4/24/2024 3:13 PM 257.5 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
MCD240426P00260000 4/24/2024 7:18 PM 260 0.03 0.00 0.00 0.00 0.00% 58 0 25.00%
MCD240426P00262500 4/24/2024 3:06 PM 262.5 0.04 0.00 0.00 0.00 0.00% 21 0 12.50%
MCD240426P00265000 4/24/2024 6:01 PM 265 0.05 0.00 0.00 0.00 0.00% 76 0 12.50%
MCD240426P00267500 4/24/2024 7:36 PM 267.5 0.07 0.00 0.00 0.00 0.00% 67 0 12.50%
MCD240426P00270000 4/24/2024 7:54 PM 270 0.12 0.00 0.00 0.00 0.00% 1,362 0 6.25%
MCD240426P00272500 4/24/2024 7:59 PM 272.5 0.26 0.00 0.00 0.00 0.00% 296 0 6.25%
MCD240426P00275000 4/24/2024 7:57 PM 275 0.69 0.00 0.00 0.00 0.00% 284 0 3.13%
MCD240426P00280000 4/24/2024 4:05 PM 280 4.87 0.00 0.00 0.00 0.00% 19 0 0.00%
MCD240426P00285000 4/24/2024 1:30 PM 285 10.05 0.00 0.00 0.00 0.00% 10 0 0.00%
MCD240426P00290000 4/24/2024 6:55 PM 290 13.25 0.00 0.00 0.00 0.00% 4 0 0.00%
MCD240426P00295000 4/17/2024 6:00 PM 295 25.80 0.00 0.00 0.00 0.00% 49 0 0.00%
MCD240426P00300000 4/16/2024 7:50 PM 300 33.80 0.00 0.00 0.00 0.00% 2 0 0.00%
MCD240426P00305000 3/13/2024 3:51 PM 305 20.80 36.15 39.65 0.00 0.00% - 0 242.58%

Related Tickers

SBUX Starbucks Corporation
88.75
+1.00%
 
CMG Chipotle Mexican Grill, Inc.
2,926.76
+0.40%
 
DPZ Domino's Pizza, Inc.
487.71
+1.36%
 
QSR Restaurant Brands International Inc.
73.62
-0.98%
 
YUM Yum! Brands, Inc.
141.81
+1.22%
 
CAVA CAVA Group, Inc.
60.41
-1.27%
 
WEN The Wendy's Company
19.82
-0.70%
 
SHAK Shake Shack Inc.
99.54
-0.45%
 
BROS Dutch Bros Inc.
28.53
-0.97%
 
WING Wingstop Inc.
362.74
-0.55%