McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.25 | 0.00 | - | 3 | 4 | 125.00 | 0.05 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 130.00 | 0.04 | 0.00 | - | 10 | 20 |
| 155.50 | 0.00 | - | 1 | 2 | 135.00 | 0.01 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 140.00 | 0.11 | 0.00 | - | 2 | 108 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 1 | 36 |
| 144.30 | 0.00 | - | 1 | 3 | 150.00 | 0.08 | 0.00 | - | 2 | 23 |
| 113.30 | 0.00 | - | - | 1 | 155.00 | 0.09 | 0.00 | - | 2 | 30 |
| 140.60 | 0.00 | - | 5 | 5 | 160.00 | 0.03 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 165.00 | 0.04 | 0.00 | - | 4 | 28 |
| 105.95 | 0.00 | - | - | 3 | 170.00 | 0.05 | 0.00 | - | 1 | 297 |
| 125.75 | 0.00 | - | - | 6 | 175.00 | 0.16 | 0.00 | - | 2 | 60 |
| 118.68 | 0.00 | - | 6 | 2 | 180.00 | 0.01 | 0.00 | - | 1 | 157 |
| 90.02 | 0.00 | - | 1 | 1 | 185.00 | 0.05 | 0.00 | - | 32 | 51 |
| 88.40 | 0.00 | - | 6 | 6 | 190.00 | 0.05 | 0.00 | - | 1 | 94 |
| 110.46 | 0.00 | - | 1 | 8 | 195.00 | 0.05 | 0.00 | - | 5 | 70 |
| 74.76 | 0.00 | - | 1 | 39 | 200.00 | 0.03 | 0.00 | - | 5 | 426 |
| 93.40 | 0.00 | - | 3 | 18 | 205.00 | 0.05 | 0.00 | - | 11 | 60 |
| 57.82 | 0.00 | - | 5 | 9 | 210.00 | 0.05 | 0.00 | - | 21 | 79 |
| 88.54 | 0.00 | - | 2 | 2 | 215.00 | 0.08 | 0.00 | - | 1 | 88 |
| 55.03 | 0.00 | - | 2 | 27 | 220.00 | 0.10 | 0.00 | - | 4 | 817 |
| 58.75 | 0.00 | - | 1 | 39 | 225.00 | 0.11 | 0.00 | - | 3 | 152 |
| 44.40 | 0.00 | - | 5 | 62 | 230.00 | 0.13 | 0.00 | - | 5 | 368 |
| 34.94 | 0.00 | - | 8 | 44 | 235.00 | 0.22 | 0.00 | - | 1 | 579 |
| 28.50 | 0.00 | - | 5 | 151 | 240.00 | 0.29 | 0.00 | - | 14 | 947 |
| 27.67 | 0.00 | - | 1 | 120 | 245.00 | 0.38 | 0.00 | - | 6 | 706 |
| 18.00 | 0.00 | - | 1 | 200 | 250.00 | 0.58 | 0.00 | - | 42 | 1,578 |
| 16.45 | 0.00 | - | 2 | 78 | 255.00 | 1.02 | 0.00 | - | 85 | 2,161 |
| 9.50 | 0.00 | - | 3 | 179 | 260.00 | 1.77 | 0.00 | - | 755 | 2,792 |
| 5.70 | 0.00 | - | 21 | 472 | 265.00 | 3.30 | 0.00 | - | 891 | 2,483 |
| 3.25 | 0.00 | - | 306 | 1,498 | 270.00 | 6.12 | 0.00 | - | 208 | 2,932 |
| 1.55 | 0.00 | - | 255 | 1,727 | 275.00 | 9.60 | 0.00 | - | 58 | 834 |
| 0.81 | 0.00 | - | 1,215 | 3,256 | 280.00 | 13.85 | 0.00 | - | 62 | 724 |
| 0.38 | 0.00 | - | 140 | 2,500 | 285.00 | 18.21 | 0.00 | - | 8 | 1,031 |
| 0.24 | 0.00 | - | 57 | 2,767 | 290.00 | 18.49 | 0.00 | - | 1 | 564 |
| 0.17 | 0.00 | - | 202 | 1,579 | 295.00 | 26.15 | 0.00 | - | 2 | 740 |
| 0.12 | 0.00 | - | 3 | 2,743 | 300.00 | 32.77 | 0.00 | - | 2 | 14 |
| 0.10 | 0.00 | - | 1 | 728 | 305.00 | 36.65 | 0.00 | - | 120 | 1 |
| 0.25 | 0.00 | - | 1 | 753 | 310.00 | 24.00 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 7 | 733 | 315.00 | 43.07 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 4 | 519 | 320.00 | 38.93 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | 6 | 1,069 | 325.00 | 40.93 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 20 | 349 | 330.00 | 45.95 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 143 | 335.00 | 39.30 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 12 | 86 | 340.00 | 44.95 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 61 | 345.00 | 54.30 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 5 | 223 | 350.00 | 53.80 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 5 | 44 | 355.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 87 | 360.00 | 72.72 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 68 | 370.00 | 75.95 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 94 | 380.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 2 | 385.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 27 | 390.00 | 96.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 118 | 400.00 | 104.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 47 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 420.00 | 125.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 3 | 430.00 | 134.44 | 0.00 | - | 2 | 1 |
| 0.04 | 0.00 | - | 5 | 18 | 440.00 | 145.11 | 0.00 | - | 32 | 16 |
© 2024 Yahoo. All rights reserved.