MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD181214C001470002018-11-29 3:12PM EST147.0043.0034.8539.000.00-1250180.66%
MCD181214C001550002018-12-07 10:35AM EST155.0030.4527.6530.400.00-141151.27%
MCD181214C001575002018-12-07 11:50PM EST157.5026.1025.3526.000.00-6682.03%
MCD181214C001600002018-12-12 7:23PM EST160.0023.6523.4523.950.00-221106.06%
MCD181214C001625002018-12-10 2:32PM EST162.5021.5020.2521.900.00-5582.81%
MCD181214C001650002018-11-09 11:50PM EST165.0020.8517.8520.700.00-11116.70%
MCD181214C001675002018-12-10 1:35PM EST167.5016.4015.5016.850.00-1174.22%
MCD181214C001700002018-12-11 3:10PM EST170.0014.5513.5014.150.00-241473.24%
MCD181214C001725002018-11-29 3:11PM EST172.5017.4710.4511.650.00-24075.29%
MCD181214C001750002018-12-12 2:50PM EST175.008.698.509.45-2.31-21.00%52556.93%
MCD181214C001775002018-12-10 1:56PM EST177.506.895.556.750.00-1044752.54%
MCD181214C001800002018-12-12 12:51PM EST180.004.103.804.15-1.07-20.70%107935.99%
MCD181214C001825002018-12-12 1:55PM EST182.502.381.852.07+0.05+2.15%21015528.32%
MCD181214C001850002018-12-12 3:57PM EST185.000.660.600.74-0.38-36.54%2,28080425.15%
MCD181214C001875002018-12-12 3:59PM EST187.500.140.090.18-0.17-54.84%6761,22124.12%
MCD181214C001900002018-12-12 3:33PM EST190.000.020.010.20-0.07-77.78%8747935.06%
MCD181214C001925002018-12-12 1:50PM EST192.500.020.000.02-0.01-33.33%1541629.30%
MCD181214C001950002018-12-11 1:30PM EST195.000.010.000.200.00-128253.42%
MCD181214C001975002018-12-10 11:17AM EST197.500.010.000.060.00-112849.81%
MCD181214C002000002018-12-04 12:35PM EST200.000.090.000.250.00-48464.16%
MCD181214C002025002018-12-04 12:08PM EST202.500.050.000.750.00-21189.06%
MCD181214C002050002018-12-03 9:30AM EST205.000.010.000.750.00-24497.36%
MCD181214C002100002018-11-29 11:00AM EST210.000.040.002.130.00-100145.65%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD181214P001470002018-12-07 10:26AM EST147.000.030.002.120.00-19219.73%
MCD181214P001550002018-11-15 11:13AM EST155.000.210.000.200.00-717110.55%
MCD181214P001575002018-12-04 9:30AM EST157.500.010.000.200.00-213101.56%
MCD181214P001600002018-12-11 10:49AM EST160.000.010.000.150.00-13788.67%
MCD181214P001650002018-12-10 11:37AM EST165.000.110.000.200.00-33374.61%
MCD181214P001675002018-12-12 12:12PM EST167.500.040.000.20-0.10-71.43%18865.63%
MCD181214P001700002018-12-12 3:19PM EST170.000.010.000.09-0.06-85.71%1055055.47%
MCD181214P001725002018-12-11 3:58PM EST172.500.090.030.050.00-5638042.19%
MCD181214P001750002018-12-12 3:19PM EST175.000.090.050.07-0.03-25.00%4366335.74%
MCD181214P001775002018-12-12 3:49PM EST177.500.100.100.17-0.13-56.52%6377632.62%
MCD181214P001800002018-12-12 3:19PM EST180.000.330.280.39-0.16-32.65%9663328.81%
MCD181214P001825002018-12-12 3:43PM EST182.500.650.790.94-0.40-38.10%27495525.44%
MCD181214P001850002018-12-12 3:46PM EST185.001.801.972.19-0.54-23.08%3472623.73%
MCD181214P001875002018-12-12 3:43PM EST187.503.533.904.35-0.27-7.11%4839529.15%
MCD181214P001900002018-12-12 11:26AM EST190.007.006.256.80+0.27+4.01%1110538.38%
MCD181214P001925002018-12-10 12:15PM EST192.5010.708.109.600.00-5859.52%
MCD181214P001950002018-11-30 1:33PM EST195.007.6010.6012.100.00-61470.07%
MCD181214P001975002018-12-04 12:22PM EST197.5011.0513.0514.650.00-1081.98%
MCD181214P002000002018-11-29 10:30AM EST200.0010.8515.8517.100.00-5589.65%
MCD181214P002075002018-11-28 2:13PM EST207.5021.2522.9524.500.00-66111.43%
MCD181214P002200002018-12-04 2:22PM EST220.0034.2034.1038.750.00-600221.68%