McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117C00120000 | 2024-03-19 2:33PM EDT | 120.00 | 164.60 | 149.70 | 153.70 | 0.00 | - | 1 | 18 | 48.88% |
| MCD250117C00125000 | 2023-09-07 9:34AM EDT | 125.00 | 155.50 | 124.05 | 127.15 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00130000 | 2023-08-02 3:51PM EDT | 130.00 | 163.00 | 152.70 | 156.25 | 0.00 | - | 1 | 10 | 88.35% |
| MCD250117C00140000 | 2023-08-07 3:33PM EDT | 140.00 | 155.00 | 139.55 | 142.05 | 0.00 | - | 1 | 2 | 71.23% |
| MCD250117C00145000 | 2023-11-07 12:51PM EDT | 145.00 | 127.25 | 144.00 | 146.20 | 0.00 | - | 5 | 5 | 91.11% |
| MCD250117C00150000 | 2024-03-19 2:33PM EDT | 150.00 | 135.62 | 120.90 | 124.85 | 0.00 | - | 1 | 16 | 44.51% |
| MCD250117C00155000 | 2024-01-22 12:08PM EDT | 155.00 | 148.00 | 139.80 | 143.80 | 0.00 | - | 1 | 6 | 97.55% |
| MCD250117C00160000 | 2023-09-14 2:37PM EDT | 160.00 | 131.50 | 93.65 | 95.95 | 0.00 | - | 1 | 4 | 0.00% |
| MCD250117C00165000 | 2023-09-07 10:10AM EDT | 165.00 | 120.75 | 89.55 | 91.00 | 0.00 | - | 2 | 12 | 0.00% |
| MCD250117C00170000 | 2024-02-06 10:32AM EDT | 170.00 | 116.00 | 126.00 | 130.40 | 0.00 | - | 3 | 10 | 88.97% |
| MCD250117C00175000 | 2024-02-06 2:34PM EDT | 175.00 | 111.24 | 118.50 | 122.50 | 0.00 | - | 4 | 5 | 80.68% |
| MCD250117C00180000 | 2024-01-23 4:18PM EDT | 180.00 | 122.66 | 119.60 | 122.95 | 0.00 | - | 1 | 10 | 87.17% |
| MCD250117C00185000 | 2024-04-26 3:36PM EDT | 185.00 | 92.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00190000 | 2024-04-17 1:14PM EDT | 190.00 | 82.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00195000 | 2024-04-22 12:44PM EDT | 195.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00200000 | 2024-04-30 10:41AM EDT | 200.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117C00205000 | 2023-12-29 12:48PM EDT | 205.00 | 96.86 | 90.60 | 94.80 | 0.00 | - | 4 | 5 | 65.26% |
| MCD250117C00210000 | 2024-03-21 2:06PM EDT | 210.00 | 79.55 | 66.20 | 69.55 | 0.00 | - | 5 | 13 | 33.54% |
| MCD250117C00215000 | 2024-02-20 4:30PM EDT | 215.00 | 83.85 | 72.75 | 76.60 | 0.00 | - | 1 | 10 | 50.62% |
| MCD250117C00220000 | 2024-04-19 10:08AM EDT | 220.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00225000 | 2024-04-11 11:32AM EDT | 225.00 | 50.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00230000 | 2024-04-10 12:37PM EDT | 230.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 235.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00240000 | 2024-04-19 3:33PM EDT | 240.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 245.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00250000 | 2024-04-30 3:47PM EDT | 250.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117C00255000 | 2024-04-29 10:26AM EDT | 255.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00260000 | 2024-04-26 3:02PM EDT | 260.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117C00265000 | 2024-04-22 2:05PM EDT | 265.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD250117C00270000 | 2024-04-30 10:19AM EDT | 270.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCD250117C00275000 | 2024-04-30 12:34PM EDT | 275.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MCD250117C00280000 | 2024-04-30 3:47PM EDT | 280.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MCD250117C00285000 | 2024-04-30 10:52AM EDT | 285.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MCD250117C00290000 | 2024-04-30 1:59PM EDT | 290.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MCD250117C00295000 | 2024-04-30 11:51AM EDT | 295.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MCD250117C00300000 | 2024-04-30 3:17PM EDT | 300.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MCD250117C00305000 | 2024-04-30 10:07AM EDT | 305.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCD250117C00310000 | 2024-04-30 2:54PM EDT | 310.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MCD250117C00315000 | 2024-04-30 10:11AM EDT | 315.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCD250117C00320000 | 2024-04-30 2:00PM EDT | 320.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MCD250117C00325000 | 2024-04-30 11:27AM EDT | 325.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MCD250117C00330000 | 2024-04-30 10:14AM EDT | 330.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MCD250117C00335000 | 2024-04-26 9:30AM EDT | 335.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250117C00340000 | 2024-04-30 11:27AM EDT | 340.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD250117C00345000 | 2024-04-30 1:56PM EDT | 345.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD250117C00350000 | 2024-04-30 1:43PM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MCD250117C00360000 | 2024-04-29 11:29AM EDT | 360.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MCD250117C00370000 | 2024-04-29 9:53AM EDT | 370.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250117C00380000 | 2024-04-29 9:52AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250117C00390000 | 2024-04-29 11:29AM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCD250117C00400000 | 2024-04-30 10:20AM EDT | 400.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250117C00410000 | 2024-04-30 2:09PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117C00420000 | 2024-04-17 12:13PM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117C00430000 | 2024-04-10 9:41AM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117C00440000 | 2024-04-30 9:30AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117P00120000 | 2024-04-30 3:54PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MCD250117P00125000 | 2024-04-19 1:20PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00130000 | 2024-04-17 12:17PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00135000 | 2024-04-29 9:55AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00140000 | 2024-04-26 10:53AM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00145000 | 2024-04-29 10:01AM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00150000 | 2024-04-29 10:03AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00155000 | 2024-04-26 10:56AM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00160000 | 2024-04-26 10:57AM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00165000 | 2024-04-26 10:59AM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCD250117P00170000 | 2024-04-29 11:34AM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MCD250117P00175000 | 2024-04-30 9:52AM EDT | 175.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MCD250117P00180000 | 2024-04-17 2:40PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCD250117P00185000 | 2024-04-30 9:52AM EDT | 185.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MCD250117P00190000 | 2024-04-22 11:51AM EDT | 190.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250117P00195000 | 2024-04-16 10:32AM EDT | 195.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250117P00200000 | 2024-04-30 11:11AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCD250117P00205000 | 2024-04-30 1:44PM EDT | 205.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCD250117P00210000 | 2024-04-30 2:54PM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250117P00215000 | 2024-04-22 2:48PM EDT | 215.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250117P00220000 | 2024-04-24 10:58AM EDT | 220.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MCD250117P00225000 | 2024-04-29 11:48AM EDT | 225.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCD250117P00230000 | 2024-04-30 10:32AM EDT | 230.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250117P00235000 | 2024-04-26 3:11PM EDT | 235.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCD250117P00240000 | 2024-04-30 3:46PM EDT | 240.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MCD250117P00245000 | 2024-04-29 1:19PM EDT | 245.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MCD250117P00250000 | 2024-04-30 3:16PM EDT | 250.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MCD250117P00255000 | 2024-04-30 9:40AM EDT | 255.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MCD250117P00260000 | 2024-04-30 9:33AM EDT | 260.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MCD250117P00265000 | 2024-04-30 12:49PM EDT | 265.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| MCD250117P00270000 | 2024-04-30 12:38PM EDT | 270.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.39% |
| MCD250117P00275000 | 2024-04-30 3:33PM EDT | 275.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117P00280000 | 2024-04-30 1:06PM EDT | 280.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MCD250117P00285000 | 2024-04-30 9:48AM EDT | 285.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCD250117P00290000 | 2024-04-30 11:14AM EDT | 290.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 295.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCD250117P00300000 | 2024-04-24 12:17PM EDT | 300.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 305.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00310000 | 2024-04-23 11:08AM EDT | 310.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00315000 | 2024-01-19 12:08PM EDT | 315.00 | 24.60 | 26.90 | 28.45 | 0.00 | - | 10 | 72 | 0.00% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 320.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCD250117P00325000 | 2024-02-05 10:49AM EDT | 325.00 | 38.40 | 31.80 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250117P00330000 | 2024-03-22 10:05AM EDT | 330.00 | 45.70 | 56.10 | 60.00 | 0.00 | - | 2 | 0 | 19.44% |
| MCD250117P00335000 | 2024-04-12 2:47PM EDT | 335.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MCD250117P00340000 | 2024-01-23 12:02PM EDT | 340.00 | 42.15 | 44.60 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| MCD250117P00345000 | 2023-08-11 2:16PM EDT | 345.00 | 57.93 | 64.65 | 67.30 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00350000 | 2024-03-13 9:47AM EDT | 350.00 | 62.32 | 81.15 | 85.15 | 0.00 | - | 6 | 0 | 32.12% |
| MCD250117P00360000 | 2023-05-04 11:55AM EDT | 360.00 | 66.75 | 68.80 | 71.25 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250117P00370000 | 2023-01-31 12:08PM EDT | 370.00 | 106.37 | 100.70 | 103.40 | 0.00 | - | 2 | 0 | 33.41% |
| MCD250117P00380000 | 2023-10-04 2:47PM EDT | 380.00 | 124.95 | 110.90 | 113.30 | 0.00 | - | 15 | 0 | 35.08% |
| MCD250117P00390000 | 2022-12-12 1:00PM EDT | 390.00 | 115.00 | 119.10 | 123.45 | 0.00 | - | 1 | 0 | 37.09% |
| MCD250117P00400000 | 2023-10-13 3:32PM EDT | 400.00 | 152.03 | 131.75 | 133.75 | 0.00 | - | 2 | 0 | 39.30% |
| MCD250117P00410000 | 2023-05-30 9:31AM EDT | 410.00 | 127.20 | 117.45 | 119.70 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117P00420000 | 2023-10-13 3:30PM EDT | 420.00 | 172.08 | 150.80 | 154.50 | 0.00 | - | - | 0 | 43.82% |
| MCD250117P00430000 | 2023-07-17 9:30AM EDT | 430.00 | 134.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00440000 | 2024-01-03 4:41PM EDT | 440.00 | 145.00 | 141.60 | 144.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.