MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD190301C001400002019-02-04 10:14AM EST140.0036.0542.8543.700.00-1189.45%
MCD190301C001500002019-02-08 9:41AM EST150.0025.5332.8533.700.00-1168.95%
MCD190301C001575002019-02-15 11:55PM EST157.5021.4525.4525.950.00-202064.36%
MCD190301C001600002019-02-19 11:00AM EST160.0020.8022.8523.450.00-141558.79%
MCD190301C001625002019-02-22 11:47PM EST162.5020.4520.3520.950.00-1053.22%
MCD190301C001650002019-02-19 1:58PM EST165.0015.1017.9518.450.00-5647.75%
MCD190301C001675002019-02-22 9:42AM EST167.5014.7015.4515.95+3.72+33.88%71242.19%
MCD190301C001700002019-02-22 10:11AM EST170.0012.9513.0013.45+1.10+9.28%111536.62%
MCD190301C001725002019-02-22 9:31AM EST172.5010.0610.5011.00-0.30-2.90%133232.28%
MCD190301C001750002019-02-22 2:54PM EST175.007.607.958.45+1.30+20.63%1337025.20%
MCD190301C001775002019-02-22 2:38PM EST177.505.395.506.00-0.11-2.00%3743320.19%
MCD190301C001800002019-02-22 3:55PM EST180.003.563.303.70+0.21+6.27%18173116.48%
MCD190301C001825002019-02-22 3:59PM EST182.501.601.491.69+0.10+6.67%4431,16913.15%
MCD190301C001850002019-02-22 3:59PM EST185.000.520.430.53-0.08-13.33%55280912.13%
MCD190301C001875002019-02-22 3:46PM EST187.500.120.100.15-0.06-33.33%17068412.94%
MCD190301C001900002019-02-22 3:57PM EST190.000.040.030.06-0.04-50.00%5737114.94%
MCD190301C001925002019-02-14 11:17AM EST192.500.020.000.030.00-14417.19%
MCD190301C001950002019-02-19 1:58PM EST195.000.030.000.040.00-16121.88%
MCD190301C001975002019-02-22 1:33PM EST197.500.020.000.04+0.01+100.00%110925.59%
MCD190301C002000002019-02-01 9:35AM EST200.000.150.000.030.00-116928.13%
MCD190301C002025002019-01-24 3:55PM EST202.500.470.000.110.00-111337.99%
MCD190301C002050002019-01-25 10:37AM EST205.000.310.000.210.00-3346.78%
MCD190301C002150002019-01-29 9:40AM EST215.000.050.000.030.00-205247.27%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD190301P001400002019-02-15 1:54PM EST140.000.050.000.030.00-21071.09%
MCD190301P001450002019-02-08 10:10AM EST145.000.040.000.040.00-202064.45%
MCD190301P001500002019-02-20 11:49AM EST150.000.010.000.040.00-32855.86%
MCD190301P001525002019-02-13 10:37AM EST152.500.030.000.050.00-6853.13%
MCD190301P001550002019-02-20 10:57AM EST155.000.010.000.050.00-311053.13%
MCD190301P001575002019-02-21 2:09PM EST157.500.010.000.050.00-62048.63%
MCD190301P001600002019-02-15 3:09PM EST160.000.070.000.060.00-217145.31%
MCD190301P001625002019-02-21 11:34AM EST162.500.030.000.060.00-614740.82%
MCD190301P001650002019-02-22 10:05AM EST165.000.040.030.06-0.01-20.00%5035936.33%
MCD190301P001675002019-02-22 3:51PM EST167.500.080.060.08-0.01-11.11%13152233.20%
MCD190301P001700002019-02-22 3:42PM EST170.000.070.070.10-0.07-50.00%2346829.69%
MCD190301P001725002019-02-22 3:37PM EST172.500.100.090.15-0.05-33.33%3645926.91%
MCD190301P001750002019-02-22 3:47PM EST175.000.180.150.24-0.10-35.71%10050424.22%
MCD190301P001775002019-02-22 3:42PM EST177.500.310.290.37-0.17-35.42%9457220.95%
MCD190301P001800002019-02-22 3:59PM EST180.000.720.650.80-0.30-29.41%24557119.92%
MCD190301P001825002019-02-22 3:59PM EST182.501.601.601.80-0.49-23.44%7437520.97%
MCD190301P001850002019-02-22 3:51PM EST185.003.433.153.50-0.32-8.53%497224.37%
MCD190301P001875002019-02-22 3:35PM EST187.505.655.355.80-0.15-2.59%126731.03%
MCD190301P001900002019-02-22 3:55PM EST190.007.877.708.30-0.33-4.02%208838.70%
MCD190301P001925002019-02-22 11:48PM EST192.5010.7010.1510.75-0.05-0.47%79545.09%
MCD190301P001950002019-02-22 3:54PM EST195.0012.9512.6013.25-0.20-1.52%52951.66%
MCD190301P001975002019-02-22 11:48PM EST197.5018.6015.1515.750.00-13712953.22%
MCD190301P002000002019-02-21 3:57PM EST200.0018.1517.6018.250.00-204558.50%
MCD190301P002050002019-02-22 11:48PM EST205.0022.9522.6023.250.00-29069.19%