MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD191025C001750002019-10-14 12:11AM EDT175.0035.0533.0533.750.00-2269.53%
MCD191025C001800002019-10-14 12:11AM EDT180.0030.1028.4028.700.00--157.72%
MCD191025C001825002019-10-10 6:10PM EDT182.5030.4025.5026.350.00--1059.18%
MCD191025C001900002019-10-16 12:52PM EDT190.0018.8218.4518.800.00--242.92%
MCD191025C001975002019-10-18 1:37PM EDT197.5011.7511.3511.55+0.65+5.86%1205733.25%
MCD191025C002000002019-10-18 3:59PM EDT200.009.459.059.30+0.95+11.18%54231.37%
MCD191025C002025002019-10-18 3:56PM EDT202.507.457.057.15+1.25+20.16%356429.27%
MCD191025C002050002019-10-18 3:30PM EDT205.005.375.155.25+1.07+24.88%5111128.02%
MCD191025C002075002019-10-18 3:57PM EDT207.503.873.503.60+1.07+38.21%10231126.76%
MCD191025C002100002019-10-18 3:59PM EDT210.002.402.202.26+0.70+41.18%3081,52425.51%
MCD191025C002125002019-10-18 3:59PM EDT212.501.401.251.31+0.43+44.33%17971424.76%
MCD191025C002150002019-10-18 3:59PM EDT215.000.740.650.66+0.26+54.17%13297523.78%
MCD191025C002175002019-10-18 3:58PM EDT217.500.390.300.32+0.14+56.00%6740623.58%
MCD191025C002200002019-10-18 3:59PM EDT220.000.170.150.16+0.05+41.67%2771824.02%
MCD191025C002225002019-10-18 3:59PM EDT222.500.090.050.33+0.02+28.57%1724432.67%
MCD191025C002250002019-10-18 3:33PM EDT225.000.050.020.06+0.01+25.00%1342626.86%
MCD191025C002275002019-10-17 12:33PM EDT227.500.120.020.120.00-110933.59%
MCD191025C002300002019-10-17 3:51PM EDT230.000.030.000.040.00-85631.45%
MCD191025C002325002019-10-15 9:39AM EDT232.500.030.000.300.00-115247.66%
MCD191025C002350002019-10-10 3:11PM EDT235.000.040.000.500.00-1557.18%
MCD191025C002375002019-10-15 9:53AM EDT237.500.21-0.500.00-1260.99%
MCD191025C002400002019-10-09 9:51AM EDT240.000.310.000.500.00-41456.45%
MCD191025C002500002019-10-02 3:10PM EDT250.000.16-0.500.00--5078.91%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD191025P001750002019-10-16 3:17PM EDT175.000.030.010.480.00-1569.24%
MCD191025P001800002019-10-14 11:57AM EDT180.000.010.000.500.00-101160.06%
MCD191025P001850002019-10-16 1:10PM EDT185.000.080.000.500.00-23350.68%
MCD191025P001875002019-10-17 3:45PM EDT187.500.080.010.110.00-175739.65%
MCD191025P001900002019-10-18 3:57PM EDT190.000.110.080.11-0.04-26.67%1637335.45%
MCD191025P001925002019-10-18 3:50PM EDT192.500.160.140.19-0.06-27.27%110034.57%
MCD191025P001950002019-10-18 2:01PM EDT195.000.250.230.26-0.11-30.56%123932.13%
MCD191025P001975002019-10-18 3:34PM EDT197.500.430.380.41-0.14-24.56%316630.62%
MCD191025P002000002019-10-18 3:59PM EDT200.000.710.640.67-0.23-24.47%1101,32429.49%
MCD191025P002025002019-10-18 3:59PM EDT202.501.101.041.09-0.36-24.66%7743028.59%
MCD191025P002050002019-10-18 3:59PM EDT205.001.621.631.71-0.61-27.35%312,05327.64%
MCD191025P002075002019-10-18 3:59PM EDT207.502.622.512.57-0.63-19.38%15295426.49%
MCD191025P002100002019-10-18 3:59PM EDT210.003.653.703.80-0.84-18.71%311,38925.87%
MCD191025P002125002019-10-18 3:59PM EDT212.505.155.155.25-1.10-17.60%4031024.15%
MCD191025P002150002019-10-18 2:52PM EDT215.007.007.107.25-1.05-13.04%120624.95%
MCD191025P002175002019-10-18 3:57PM EDT217.509.009.259.40-1.23-12.02%1012825.07%
MCD191025P002200002019-10-18 1:24PM EDT220.0011.5011.5511.70+0.10+0.88%37625.20%
MCD191025P002225002019-10-10 11:29AM EDT222.5011.3514.0014.250.00--930.66%
MCD191025P002250002019-09-16 12:09AM EDT225.0012.5016.1516.500.00---12.50%
MCD191025P002275002019-10-14 12:11AM EDT227.5016.2018.8519.500.00---45.07%
MCD191025P002300002019-10-14 12:11AM EDT230.0018.7021.3522.150.00---52.49%
MCD191025P002375002019-10-10 11:29AM EDT237.5024.6528.8029.350.00--056.64%
MCD191025P002425002019-10-10 11:29AM EDT242.5029.6533.8034.650.00--058.69%