Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

McDonald's Corporation (MCD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
256.53-2.70 (-1.04%)
At close: 02:10PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD220916C001250002022-07-07 2:35PM EDT125.00127.60137.10137.700.00--1183.55%
MCD220916C001600002022-07-29 3:14PM EDT160.00103.66102.15102.700.00--1131.41%
MCD220916C001650002022-08-02 11:53AM EDT165.0098.4797.3097.750.00-12125.51%
MCD220916C001800002022-07-20 10:36AM EDT180.0076.3082.4582.850.00--7107.41%
MCD220916C001950002022-07-14 3:42PM EDT195.0058.6067.3067.850.00--2589.23%
MCD220916C002000002022-07-15 10:33AM EDT200.0061.0062.4062.75+3.81+6.66%11783.52%
MCD220916C002100002022-07-29 10:15AM EDT210.0054.5552.5052.950.00--2573.02%
MCD220916C002200002022-07-28 11:25AM EDT220.0042.3542.6543.05+0.35+0.83%110562.46%
MCD220916C002300002022-07-29 9:56AM EDT230.0034.3833.0033.350.00--30452.61%
MCD220916C002400002022-08-03 2:21PM EDT240.0023.7523.4023.80-0.45-1.86%11,55943.32%
MCD220916C002500002022-08-03 12:52PM EDT250.0015.2014.7515.00-0.08-0.52%144,27234.65%
MCD220916C002600002022-08-03 3:32PM EDT260.007.507.507.65+0.01+0.13%213,00027.56%
MCD220916C002700002022-08-03 2:37PM EDT270.002.852.802.96-0.29-9.24%562,34323.15%
MCD220916C002800002022-08-03 10:43AM EDT280.000.880.770.86-0.08-8.33%281,94420.85%
MCD220916C002900002022-08-02 3:08PM EDT290.000.280.200.35+0.05+21.74%723321.95%
MCD220916C003000002022-08-02 1:33PM EDT300.000.170.010.210.00-216624.46%
MCD220916C003100002022-07-29 1:08PM EDT310.000.030.000.150.00--9727.20%
MCD220916C003200002022-07-28 3:09PM EDT320.000.040.000.160.00--6531.30%
MCD220916C003300002022-07-07 10:32AM EDT330.000.060.000.160.00--9734.96%
MCD220916C003700002022-07-07 10:32AM EDT370.000.010.000.140.00--947.22%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD220916P001150002022-07-29 1:40PM EDT115.000.070.000.140.00--39493.36%
MCD220916P001200002022-07-12 3:47PM EDT120.000.050.000.140.00--10588.87%
MCD220916P001250002022-07-12 12:59PM EDT125.000.040.000.140.00--2784.38%
MCD220916P001300002022-07-15 11:22AM EDT130.000.050.000.150.00--40880.66%
MCD220916P001400002022-07-29 9:30AM EDT140.000.060.000.150.00--1972.46%
MCD220916P001500002022-07-29 11:06AM EDT150.000.060.000.160.00--3265.23%
MCD220916P001550002022-08-01 10:49AM EDT155.000.050.020.150.00--8062.11%
MCD220916P001600002022-08-01 1:17PM EDT160.000.050.010.170.00--19358.89%
MCD220916P001650002022-08-01 1:16PM EDT165.000.080.030.180.00--63856.45%
MCD220916P001700002022-08-01 12:21PM EDT170.000.070.050.170.00--13053.22%
MCD220916P001750002022-08-02 11:43AM EDT175.000.130.020.210.00-11,03550.20%
MCD220916P001800002022-08-02 1:31PM EDT180.000.170.050.260.00-251052.44%
MCD220916P001850002022-08-02 1:31PM EDT185.000.210.060.180.00-21,26246.29%
MCD220916P001900002022-08-02 9:46AM EDT190.000.150.090.250.00-320145.12%
MCD220916P001950002022-08-02 1:32PM EDT195.000.170.110.43-0.10-37.04%573145.61%
MCD220916P002000002022-08-03 11:25AM EDT200.000.260.210.28+0.06+30.00%191,08639.06%
MCD220916P002100002022-08-02 1:18PM EDT210.000.420.280.47+0.10+31.25%51,68435.60%
MCD220916P002200002022-08-02 2:37PM EDT220.000.540.500.57+0.02+3.85%71,96129.83%
MCD220916P002300002022-08-03 3:06PM EDT230.000.850.810.89-0.17-16.67%302,37225.42%
MCD220916P002400002022-08-03 2:36PM EDT240.001.501.451.53-0.10-6.25%4975,14821.14%
MCD220916P002500002022-08-03 3:25PM EDT250.002.912.802.91-0.49-14.41%873,20916.90%
MCD220916P002600002022-08-03 3:19PM EDT260.005.855.655.85-0.70-10.69%13385811.50%
MCD220916P002700002022-08-03 1:03PM EDT270.0010.9511.1011.35+0.41+3.89%73470.00%
MCD220916P002800002022-08-01 11:59AM EDT280.0016.9019.1019.400.00--240.00%
MCD220916P002900002022-07-27 1:57PM EDT290.0033.9328.5029.000.00--190.00%
MCD220916P003100002022-07-18 3:52PM EDT310.0057.5548.3549.000.00--30.00%
MCD220916P003300002022-07-22 3:11PM EDT330.0078.0568.4069.100.00--40.00%
MCD220916P003500002022-07-22 3:11PM EDT350.0098.1088.5588.900.00--10.00%
MCD220916P003700002022-07-22 3:11PM EDT370.00117.95108.30108.700.00--250.00%
Advertisement
Advertisement