Advertisement
Advertisement
U.S. markets open in 7 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
271.77+0.18 (+0.07%)
At close: 04:00PM EST
271.80 +0.03 (+0.01%)
After hours: 07:28PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD221209C002200002022-12-02 1:54PM EST220.0052.750.000.000.00-100.00%
MCD221209C002350002022-12-02 2:46PM EST235.0038.000.000.000.00-400.00%
MCD221209C002450002022-11-29 2:30PM EST245.0026.400.000.000.00-3500.00%
MCD221209C002550002022-11-30 9:42AM EST255.0015.600.000.000.00-100.00%
MCD221209C002600002022-11-30 3:50PM EST260.0013.500.000.000.00-1400.00%
MCD221209C002625002022-11-30 3:23PM EST262.5010.150.000.000.00--00.00%
MCD221209C002650002022-12-06 3:39PM EST265.006.300.000.000.00-1000.00%
MCD221209C002675002022-12-06 3:39PM EST267.504.150.000.000.00-1400.00%
MCD221209C002700002022-12-06 2:37PM EST270.001.960.000.000.00-8900.00%
MCD221209C002725002022-12-06 3:59PM EST272.501.400.000.000.00-35500.78%
MCD221209C002750002022-12-06 3:55PM EST275.000.550.000.000.00-1,06303.13%
MCD221209C002775002022-12-06 3:54PM EST277.500.200.000.000.00-53906.25%
MCD221209C002800002022-12-06 3:54PM EST280.000.080.000.000.00-20206.25%
MCD221209C002825002022-12-06 3:35PM EST282.500.020.000.000.00-3012.50%
MCD221209C002850002022-12-06 11:26AM EST285.000.020.000.000.00-2012.50%
MCD221209C002875002022-12-05 9:30AM EST287.500.040.000.000.00-1012.50%
MCD221209C002900002022-12-06 1:06PM EST290.000.080.000.000.00-1012.50%
MCD221209C002925002022-11-28 9:30AM EST292.500.130.000.000.00--012.50%
MCD221209C002950002022-11-30 11:06AM EST295.000.150.000.000.00-1025.00%
MCD221209C003000002022-12-05 3:09PM EST300.000.010.000.000.00-1025.00%
MCD221209C003050002022-11-29 3:34PM EST305.000.010.000.000.00-4025.00%
MCD221209C003100002022-11-08 2:40PM EST310.000.130.000.000.00-2025.00%
MCD221209C003150002022-11-18 1:17PM EST315.000.050.000.000.00-1025.00%
MCD221209C003200002022-11-29 3:35PM EST320.000.010.000.000.00-1050.00%
MCD221209C003250002022-11-29 9:30AM EST325.000.060.000.000.00-1050.00%
MCD221209C003300002022-11-18 1:17PM EST330.000.050.000.000.00-2050.00%
MCD221209C003500002022-11-29 3:37PM EST350.000.010.000.000.00--050.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD221209P001700002022-11-14 2:10PM EST170.000.010.000.000.00-84050.00%
MCD221209P001800002022-11-29 3:31PM EST180.000.050.000.000.00-25050.00%
MCD221209P002000002022-10-27 1:05PM EST200.000.300.000.030.00--0117.19%
MCD221209P002050002022-11-11 3:39PM EST205.000.130.000.000.00-2050.00%
MCD221209P002100002022-12-02 11:27AM EST210.000.020.000.000.00-1050.00%
MCD221209P002150002022-11-18 3:03PM EST215.000.160.000.000.00-2050.00%
MCD221209P002200002022-12-01 12:41PM EST220.000.060.000.000.00-1050.00%
MCD221209P002250002022-12-01 10:13AM EST225.000.030.000.000.00-20050.00%
MCD221209P002300002022-12-02 3:54PM EST230.000.080.000.000.00-3050.00%
MCD221209P002350002022-12-02 3:54PM EST235.000.090.000.000.00-7025.00%
MCD221209P002375002022-12-02 12:12PM EST237.500.030.000.000.00-3025.00%
MCD221209P002400002022-12-02 11:48AM EST240.000.030.000.000.00-2025.00%
MCD221209P002425002022-12-05 9:49AM EST242.500.010.000.000.00-6025.00%
MCD221209P002450002022-12-06 1:07PM EST245.000.020.000.000.00-1025.00%
MCD221209P002475002022-12-05 3:23PM EST247.500.020.000.000.00-200025.00%
MCD221209P002500002022-12-06 11:26AM EST250.000.030.000.000.00-17025.00%
MCD221209P002525002022-12-05 1:16PM EST252.500.040.000.000.00-91025.00%
MCD221209P002550002022-12-06 3:23PM EST255.000.060.000.000.00-94012.50%
MCD221209P002575002022-12-06 3:23PM EST257.500.090.000.000.00-30012.50%
MCD221209P002600002022-12-06 3:40PM EST260.000.100.000.000.00-9012.50%
MCD221209P002625002022-12-06 2:49PM EST262.500.210.000.000.00-33012.50%
MCD221209P002650002022-12-06 3:58PM EST265.000.240.000.000.00-11306.25%
MCD221209P002675002022-12-06 3:56PM EST267.500.560.000.000.00-19603.13%
MCD221209P002700002022-12-06 3:59PM EST270.001.030.000.000.00-4,21301.56%
MCD221209P002725002022-12-06 3:57PM EST272.502.160.000.000.00-23100.00%
MCD221209P002750002022-12-06 3:52PM EST275.003.860.000.000.00-6000.00%
MCD221209P002775002022-12-06 3:01PM EST277.506.890.000.000.00-1900.00%
MCD221209P002800002022-12-06 2:16PM EST280.009.700.000.000.00-1100.00%
MCD221209P002850002022-11-30 12:15PM EST285.0015.500.000.000.00-100.00%
MCD221209P002900002022-11-21 11:57AM EST290.0018.150.000.000.00--00.00%
MCD221209P002950002022-11-16 3:01PM EST295.0021.790.000.000.00--00.00%
Advertisement
Advertisement