UK markets close in 1 hour 57 minutes

McDonald's Corporation (MCD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.82+0.70 (+0.34%)
As of 9:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD200814C001400002020-08-03 3:23PM EDT140.0054.200.000.000.00-440.00%
MCD200814C001650002020-07-10 9:37AM EDT165.0021.0137.4042.000.00-11180.71%
MCD200814C001700002020-07-28 10:03AM EDT170.0026.600.000.000.00-110.00%
MCD200814C001725002020-08-03 10:16AM EDT172.5022.450.000.000.00-110.00%
MCD200814C001775002020-07-08 3:06PM EDT177.5012.1526.0029.600.00--189.26%
MCD200814C001800002020-08-10 3:57PM EDT180.0024.300.000.000.00-140.00%
MCD200814C001825002020-07-09 11:23AM EDT182.507.8521.2523.650.00-7758.40%
MCD200814C001850002020-08-07 3:23PM EDT185.0019.350.000.000.00-10440.00%
MCD200814C001875002020-08-10 10:35AM EDT187.5015.960.000.000.00-3480.00%
MCD200814C001900002020-08-10 10:35AM EDT190.0013.500.000.000.00-61500.00%
MCD200814C001925002020-08-10 11:35AM EDT192.5011.520.000.000.00-17410.00%
MCD200814C001950002020-08-10 3:04PM EDT195.009.800.000.000.00-112160.00%
MCD200814C001975002020-08-10 2:19PM EDT197.507.030.000.000.00-532510.00%
MCD200814C002000002020-08-10 3:50PM EDT200.004.800.000.000.00-863530.00%
MCD200814C002025002020-08-10 3:47PM EDT202.503.000.000.000.00-1316310.00%
MCD200814C002050002020-08-10 3:59PM EDT205.001.570.000.000.00-8481,2430.39%
MCD200814C002075002020-08-10 3:59PM EDT207.500.710.000.000.00-1,0378503.13%
MCD200814C002100002020-08-10 3:59PM EDT210.000.330.000.000.00-1,3691,0776.25%
MCD200814C002125002020-08-10 3:59PM EDT212.500.180.000.000.00-3,7241,5996.25%
MCD200814C002150002020-08-10 3:57PM EDT215.000.130.000.000.00-36346712.50%
MCD200814C002175002020-08-10 3:54PM EDT217.500.100.000.000.00-1089712.50%
MCD200814C002200002020-08-10 3:54PM EDT220.000.070.000.000.00-5816312.50%
MCD200814C002225002020-08-10 3:56PM EDT222.500.060.000.000.00-263312.50%
MCD200814C002250002020-08-10 3:31PM EDT225.000.050.000.000.00-199425.00%
MCD200814C002300002020-08-10 3:36PM EDT230.000.060.000.000.00-13015025.00%
MCD200814C002350002020-08-10 2:54PM EDT235.000.100.000.000.00-11025.00%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD200814P001400002020-08-07 1:26PM EDT140.000.060.000.000.00-1150.00%
MCD200814P001500002020-07-13 3:33PM EDT150.000.400.000.000.00--150.00%
MCD200814P001550002020-08-07 3:30PM EDT155.000.020.000.000.00-71250.00%
MCD200814P001600002020-08-04 12:49PM EDT160.000.050.000.000.00-5750.00%
MCD200814P001650002020-08-06 11:44AM EDT165.000.060.000.000.00-35250.00%
MCD200814P001675002020-08-06 11:44AM EDT167.500.120.000.000.00-3550.00%
MCD200814P001700002020-07-27 11:37AM EDT170.000.220.000.000.00-32150.00%
MCD200814P001725002020-07-29 10:32AM EDT172.500.220.000.000.00-2625.00%
MCD200814P001750002020-08-10 10:36AM EDT175.000.020.000.000.00-59725.00%
MCD200814P001775002020-08-06 2:02PM EDT177.500.060.000.000.00-17625.00%
MCD200814P001800002020-08-10 12:24PM EDT180.000.030.000.000.00-3657525.00%
MCD200814P001825002020-08-10 11:34AM EDT182.500.030.000.000.00-2582725.00%
MCD200814P001850002020-08-10 3:20PM EDT185.000.050.000.000.00-1250125.00%
MCD200814P001875002020-08-10 1:00PM EDT187.500.060.000.000.00-616025.00%
MCD200814P001900002020-08-10 2:21PM EDT190.000.080.000.000.00-6428512.50%
MCD200814P001925002020-08-10 3:43PM EDT192.500.120.000.000.00-10846412.50%
MCD200814P001950002020-08-10 3:36PM EDT195.000.190.000.000.00-17645712.50%
MCD200814P001975002020-08-10 3:42PM EDT197.500.380.000.000.00-5597366.25%
MCD200814P002000002020-08-10 3:56PM EDT200.000.620.000.000.00-6816826.25%
MCD200814P002025002020-08-10 3:59PM EDT202.501.220.000.000.00-3724463.13%
MCD200814P002050002020-08-10 3:59PM EDT205.002.330.000.000.00-2394240.00%
MCD200814P002075002020-08-10 10:04AM EDT207.504.900.000.000.00-6190.00%
MCD200814P002100002020-08-07 11:33AM EDT210.006.440.000.000.00-29160.00%
MCD200814P002125002020-07-28 11:38AM EDT212.5014.950.000.000.00--00.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more