MCD - McDonald's Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD200131C001600002020-01-13 10:36AM EST160.0046.8051.9554.600.00--0159.96%
MCD200131C001700002019-12-27 12:26PM EST170.0028.5041.4545.200.00-20133.91%
MCD200131C001800002020-01-13 10:10AM EST180.0027.2031.9534.500.00-30105.76%
MCD200131C001825002019-12-27 2:13PM EST182.5016.6029.5532.100.00-20100.88%
MCD200131C001850002020-01-10 12:58PM EST185.0023.6027.2529.350.00-2093.92%
MCD200131C001875002020-01-23 12:04PM EST187.5024.8225.0526.650.00-2088.09%
MCD200131C001900002020-01-23 3:36PM EST190.0023.2022.9523.850.00-1082.18%
MCD200131C001925002020-01-14 11:07AM EST192.5019.6420.2521.600.00-2075.83%
MCD200131C001950002020-01-23 11:52AM EST195.0017.2017.9518.850.00-156068.73%
MCD200131C001975002020-01-23 2:22PM EST197.5015.8515.5016.600.00-2063.67%
MCD200131C002000002020-01-23 3:47PM EST200.0013.5513.3013.600.00-29055.47%
MCD200131C002025002020-01-23 3:46PM EST202.5011.2111.0511.300.00-3050.64%
MCD200131C002050002020-01-24 9:38AM EST205.008.958.959.10-0.30-3.24%9047.13%
MCD200131C002075002020-01-24 9:42AM EST207.506.756.907.05-0.45-6.25%12042.86%
MCD200131C002100002020-01-24 9:48AM EST210.005.305.155.30-0.15-2.75%29039.99%
MCD200131C002125002020-01-24 9:50AM EST212.503.653.603.70-0.27-6.89%140036.74%
MCD200131C002150002020-01-24 9:51AM EST215.002.402.382.41-0.25-9.43%133034.08%
MCD200131C002175002020-01-24 9:51AM EST217.501.471.471.52-0.18-10.91%49032.69%
MCD200131C002200002020-01-24 9:48AM EST220.000.900.850.89-0.05-5.26%209031.49%
MCD200131C002225002020-01-24 9:44AM EST222.500.490.460.48-0.02-3.92%7030.45%
MCD200131C002250002020-01-24 9:49AM EST225.000.260.240.26-0.02-7.14%62030.18%
MCD200131C002275002020-01-24 9:44AM EST227.500.130.130.140.00-3030.18%
MCD200131C002300002020-01-23 3:56PM EST230.000.090.060.10+0.02+28.57%1031.84%
MCD200131C002325002020-01-17 11:54AM EST232.500.030.010.750.00--053.37%
MCD200131C002350002020-01-23 10:11AM EST235.000.030.030.050.00-100034.77%
MCD200131C002400002020-01-17 3:43PM EST240.000.040.000.750.00--056.35%
MCD200131C002450002020-01-21 11:10AM EST245.000.03-0.750.00--073.54%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD200131P001675002020-01-21 12:55PM EST167.500.020.000.750.00-1094.43%
MCD200131P001700002019-12-26 12:34PM EST170.000.130.000.750.00--089.40%
MCD200131P001725002020-01-22 11:22AM EST172.500.010.000.750.00-7084.38%
MCD200131P001750002020-01-09 10:34AM EST175.000.080.000.750.00-1079.39%
MCD200131P001775002020-01-14 11:23AM EST177.500.040.000.080.00-20052.73%
MCD200131P001800002020-01-16 2:46PM EST180.000.050.000.030.00-3047.27%
MCD200131P001825002020-01-22 1:32PM EST182.500.020.000.750.00-3064.55%
MCD200131P001850002020-01-23 12:22PM EST185.000.020.010.030.00-52039.84%
MCD200131P001875002020-01-23 11:03AM EST187.500.060.020.200.00-27048.34%
MCD200131P001900002020-01-23 3:53PM EST190.000.050.030.080.00-102037.50%
MCD200131P001925002020-01-23 12:53PM EST192.500.080.060.090.00-2034.18%
MCD200131P001950002020-01-24 9:41AM EST195.000.120.090.12+0.01+9.09%1031.69%
MCD200131P001975002020-01-24 9:44AM EST197.500.170.170.190.00-6030.08%
MCD200131P002000002020-01-24 9:51AM EST200.000.320.300.32+0.02+6.67%2028.81%
MCD200131P002025002020-01-23 3:59PM EST202.500.490.480.510.00-135027.17%
MCD200131P002050002020-01-24 9:44AM EST205.000.800.810.85+0.01+1.27%4026.00%
MCD200131P002075002020-01-24 9:42AM EST207.501.341.291.340.00-4024.41%
MCD200131P002100002020-01-24 9:44AM EST210.001.892.012.06-0.10-5.03%18022.63%
MCD200131P002125002020-01-24 9:46AM EST212.502.782.973.05-0.10-3.47%17020.22%
MCD200131P002150002020-01-24 9:44AM EST215.004.204.204.35-0.04-0.94%1016.21%
MCD200131P002175002020-01-22 9:40AM EST217.506.725.755.950.00-100.00%
MCD200131P002200002020-01-23 2:30PM EST220.007.757.607.800.00-100.00%
MCD200131P002225002020-01-22 9:30AM EST222.5010.109.659.900.00--00.00%
MCD200131P002250002020-01-17 3:19PM EST225.0012.4011.5012.450.00--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