MCD - McDonald's Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD181019C001200002018-10-02 2:01PM EDT120.0045.7242.0045.350.00-125225.34%
MCD181019C001250002018-10-04 2:54PM EDT125.0040.7036.7040.300.00-16200.20%
MCD181019C001300002018-09-24 9:32AM EDT130.0032.9031.7535.300.00-3030177.69%
MCD181019C001350002018-09-21 11:56PM EDT135.0022.4027.4530.250.00-1010153.96%
MCD181019C001400002018-10-02 9:30AM EDT140.0026.8322.7025.550.00-31984.96%
MCD181019C001450002018-09-21 9:33AM EDT145.0019.0017.9520.700.00+18.75%5579.79%
MCD181019C001500002018-10-16 1:45PM EDT150.0014.2513.8514.15+0.15+1.06%636054.49%
MCD181019C001525002018-10-16 9:30AM EDT152.5010.4511.2511.70-1.85-15.04%2348.49%
MCD181019C001550002018-10-15 3:28PM EDT155.009.408.859.200.00-31123439.94%
MCD181019C001575002018-10-15 3:02PM EDT157.507.456.406.700.00-71631.15%
MCD181019C001600002018-10-16 3:23PM EDT160.004.204.054.30-0.28-6.25%413,35424.37%
MCD181019C001625002018-10-16 1:05PM EDT162.502.252.082.22-0.35-13.46%2812620.48%
MCD181019C001650002018-10-16 3:17PM EDT165.000.770.700.75-0.38-33.04%1,2812,38117.68%
MCD181019C001675002018-10-16 3:22PM EDT167.500.150.140.15-0.22-59.46%1511,00316.70%
MCD181019C001700002018-10-16 2:20PM EDT170.000.020.010.03-0.08-80.00%1793,30417.77%
MCD181019C001725002018-10-16 11:18AM EDT172.500.010.000.02-0.03-75.00%3868722.27%
MCD181019C001750002018-10-16 12:54PM EDT175.000.010.000.02-0.01-50.00%176,26127.74%
MCD181019C001775002018-10-16 9:52AM EDT177.500.030.000.02-0.14-82.35%21,21232.81%
MCD181019C001800002018-10-11 3:47PM EDT180.000.020.010.100.00-277247.66%
MCD181019C001825002018-10-11 2:22PM EDT182.500.010.010.07-0.03-300.00%117850.39%
MCD181019C001850002018-09-25 1:15PM EDT185.000.020.000.090.00-47352.34%
MCD181019C001875002018-10-16 3:13PM EDT187.500.030.000.020.00-252551.56%
MCD181019C001900002018-10-12 12:32PM EDT190.000.010.000.01-0.01-50.00%15452.34%
MCD181019C002000002018-10-11 9:39AM EDT200.000.010.000.030.00-10010071.09%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD181019P001150002018-09-18 11:04AM EDT115.000.020.000.010.00-11,211112.50%
MCD181019P001200002018-10-15 3:10PM EDT120.000.010.000.030.00-493109.38%
MCD181019P001250002018-10-08 9:51AM EDT125.000.030.000.12-0.01-33.33%16156112.11%
MCD181019P001300002018-10-12 1:09PM EDT130.000.040.000.11+0.02+100.00%540696.48%
MCD181019P001350002018-10-01 10:57AM EDT135.000.010.000.150.00-122086.13%
MCD181019P001400002018-10-16 11:16AM EDT140.000.030.000.040.00-856260.55%
MCD181019P001450002018-10-16 11:18AM EDT145.000.030.000.040.00-688452.73%
MCD181019P001500002018-10-16 10:57AM EDT150.000.040.020.07-0.03-42.86%111,33943.56%
MCD181019P001525002018-10-16 11:53AM EDT152.500.080.030.09-0.05-38.46%117038.28%
MCD181019P001550002018-10-16 1:41PM EDT155.000.090.070.09-0.08-47.06%402,08931.06%
MCD181019P001575002018-10-16 2:17PM EDT157.500.130.120.18-0.18-58.06%6427227.74%
MCD181019P001600002018-10-16 3:19PM EDT160.000.270.260.28-0.29-51.79%4642,22921.97%
MCD181019P001625002018-10-16 2:24PM EDT162.500.680.680.73-0.32-32.00%20276219.39%
MCD181019P001650002018-10-16 2:48PM EDT165.001.651.761.87-0.33-16.67%922,18518.31%
MCD181019P001675002018-10-16 11:48AM EDT167.504.103.653.85+0.40+10.81%1655419.97%
MCD181019P001700002018-10-16 10:41AM EDT170.006.196.006.30+0.19+3.17%142827.00%
MCD181019P001725002018-10-12 3:48PM EDT172.508.948.4510.30+0.94+11.75%527750.59%
MCD181019P001750002018-10-15 9:58AM EDT175.0010.1410.8511.300.00-11441.80%
MCD181019P001775002018-10-05 11:52PM EDT177.5010.6812.1515.700.00-3353.91%
MCD181019P001800002018-08-23 3:20PM EDT180.0018.2015.1017.15-3.50-19.23%24082.96%
MCD181019P001850002018-10-02 2:00PM EDT185.0019.0519.8023.000.00-12372.95%
MCD181019P001900002018-09-25 2:21PM EDT190.0022.6925.0027.850.00-7086.52%