UK Markets closed

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.88-6.26 (-2.90%)
As of 11:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD201204C001450002020-11-06 12:36PM EST145.0071.000.000.000.00-100.00%
MCD201204C001500002020-11-06 12:36PM EST150.0066.000.000.000.00-100.00%
MCD201204C001800002020-11-09 1:21PM EST180.0035.100.000.000.00-10000.00%
MCD201204C001900002020-11-06 3:23PM EST190.0027.000.000.000.00-100.00%
MCD201204C001950002020-11-02 10:57AM EST195.0021.500.000.000.00--00.00%
MCD201204C002000002020-11-09 10:55AM EST200.0019.000.000.000.00-200.00%
MCD201204C002025002020-11-06 9:30AM EST202.5015.000.000.000.00-200.00%
MCD201204C002050002020-11-10 11:29AM EST205.009.250.000.000.00-500.00%
MCD201204C002075002020-11-10 12:11PM EST207.508.280.000.000.00-900.00%
MCD201204C002100002020-11-10 11:17AM EST210.005.640.000.000.00-400.20%
MCD201204C002125002020-11-10 3:38PM EST212.505.120.000.000.00-3103.13%
MCD201204C002150002020-11-10 3:38PM EST215.003.600.000.000.00-6806.25%
MCD201204C002175002020-11-10 3:25PM EST217.502.900.000.000.00-26012.50%
MCD201204C002200002020-11-10 3:38PM EST220.001.960.000.000.00-81012.50%
MCD201204C002225002020-11-10 3:40PM EST222.501.380.000.000.00-14012.50%
MCD201204C002250002020-11-10 3:49PM EST225.000.920.000.000.00-194012.50%
MCD201204C002275002020-11-10 1:56PM EST227.500.790.000.000.00-36025.00%
MCD201204C002300002020-11-10 3:55PM EST230.000.490.000.000.00-69025.00%
MCD201204C002325002020-11-10 3:19PM EST232.500.370.000.000.00-5025.00%
MCD201204C002350002020-11-10 1:54PM EST235.000.320.000.000.00-56025.00%
MCD201204C002375002020-11-10 3:37PM EST237.500.100.000.000.00-7025.00%
MCD201204C002400002020-11-10 9:30AM EST240.000.610.000.000.00-2025.00%
MCD201204C002425002020-11-06 3:39PM EST242.500.200.000.000.00-3025.00%
MCD201204C002450002020-11-10 11:51AM EST245.000.150.000.000.00-2050.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD201204P001700002020-11-03 9:30AM EST170.001.080.000.000.00-1050.00%
MCD201204P001800002020-11-09 2:52PM EST180.000.180.000.000.00-3050.00%
MCD201204P001850002020-11-09 3:07PM EST185.000.230.000.000.00-19025.00%
MCD201204P001900002020-11-10 3:42PM EST190.000.390.000.000.00-12025.00%
MCD201204P001925002020-11-06 3:48PM EST192.500.780.000.000.00-1025.00%
MCD201204P001950002020-11-10 1:14PM EST195.000.640.000.000.00-1025.00%
MCD201204P001975002020-11-09 11:38AM EST197.501.280.000.000.00-16012.50%
MCD201204P002000002020-11-10 12:29PM EST200.001.260.000.000.00-5012.50%
MCD201204P002025002020-11-10 3:24PM EST202.501.570.000.000.00-11012.50%
MCD201204P002050002020-11-10 10:08AM EST205.002.490.000.000.00-1006.25%
MCD201204P002075002020-11-10 3:24PM EST207.502.890.000.000.00-1703.13%
MCD201204P002100002020-11-10 1:28PM EST210.004.250.000.000.00-1200.00%
MCD201204P002125002020-11-10 2:20PM EST212.505.000.000.000.00-800.00%
MCD201204P002150002020-11-10 1:28PM EST215.006.730.000.000.00-1200.00%
MCD201204P002175002020-11-09 11:26AM EST217.509.000.000.000.00-5800.00%
MCD201204P002200002020-11-09 3:24PM EST220.009.250.000.000.00-4900.00%
MCD201204P002225002020-11-10 3:02PM EST222.5011.530.000.000.00-200.00%
MCD201204P002250002020-10-29 11:02AM EST225.0015.500.000.000.00-1500.00%
MCD201204P002275002020-11-09 2:01PM EST227.5014.250.000.000.00-200.00%
MCD201204P002300002020-11-03 3:43PM EST230.0016.200.000.000.00-100.00%
MCD201204P002375002020-10-28 11:05AM EST237.5023.300.000.000.00--00.00%