Canada markets open in 6 hours 18 minutes

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
254.59+1.46 (+0.58%)
At close: 04:00PM EST
254.00 -0.59 (-0.23%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD220128C002300002021-12-20 12:58PM EST230.0031.8624.5526.450.00--967.77%
MCD220128C002400002022-01-21 1:00PM EST240.0016.700.000.000.00-300.00%
MCD220128C002425002022-01-21 11:07AM EST242.5016.400.000.000.00-200.00%
MCD220128C002450002022-01-18 10:03AM EST245.0011.190.000.000.00-100.00%
MCD220128C002475002022-01-21 3:07PM EST247.5010.000.000.000.00-3400.00%
MCD220128C002500002022-01-21 3:40PM EST250.007.750.000.000.00-3000.00%
MCD220128C002525002022-01-21 3:40PM EST252.506.100.000.000.00-800.00%
MCD220128C002550002022-01-21 3:57PM EST255.004.750.000.000.00-3800.39%
MCD220128C002575002022-01-21 3:47PM EST257.503.700.000.000.00-11803.13%
MCD220128C002600002022-01-21 3:49PM EST260.002.650.000.000.00-71903.13%
MCD220128C002625002022-01-21 3:51PM EST262.501.750.000.000.00-21906.25%
MCD220128C002650002022-01-21 3:54PM EST265.001.250.000.000.00-21306.25%
MCD220128C002675002022-01-21 3:35PM EST267.500.800.000.000.00-61012.50%
MCD220128C002700002022-01-21 3:44PM EST270.000.650.000.000.00-83012.50%
MCD220128C002725002022-01-21 3:44PM EST272.500.470.000.000.00-81012.50%
MCD220128C002750002022-01-21 3:31PM EST275.000.300.000.000.00-86012.50%
MCD220128C002775002022-01-21 2:54PM EST277.500.280.000.000.00-4012.50%
MCD220128C002800002022-01-21 3:18PM EST280.000.210.000.000.00-51012.50%
MCD220128C002825002022-01-18 12:01AM EST282.500.240.000.000.00--025.00%
MCD220128C002850002022-01-20 2:05PM EST285.000.110.000.000.00-6025.00%
MCD220128C002875002022-01-18 9:30AM EST287.500.260.000.000.00--025.00%
MCD220128C002900002022-01-18 9:37AM EST290.000.190.000.000.00-1025.00%
MCD220128C002950002022-01-21 3:59PM EST295.000.120.000.000.00-2025.00%
MCD220128C003000002022-01-07 10:45AM EST300.000.150.000.000.00-2025.00%
MCD220128C003200002022-01-21 12:37PM EST320.000.030.000.000.00-80050.00%
MCD220128C003300002022-01-18 12:01AM EST330.000.17-0.000.00--050.00%
MCD220128C003400002022-01-18 10:42AM EST340.000.050.000.000.00--050.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCD220128P001600002022-01-18 12:01AM EST160.000.040.000.000.00--050.00%
MCD220128P001650002022-01-21 10:40AM EST165.000.010.000.000.00-1050.00%
MCD220128P001700002022-01-18 2:46PM EST170.000.050.000.000.00--050.00%
MCD220128P001750002022-01-21 3:55PM EST175.000.040.000.000.00-169050.00%
MCD220128P001800002022-01-21 3:37PM EST180.000.050.000.000.00-15050.00%
MCD220128P001850002022-01-20 9:30AM EST185.000.030.000.000.00-10050.00%
MCD220128P001900002022-01-20 9:30AM EST190.000.040.000.000.00--050.00%
MCD220128P001950002022-01-20 9:30AM EST195.000.060.000.000.00--050.00%
MCD220128P002000002022-01-21 3:57PM EST200.000.150.000.000.00-85050.00%
MCD220128P002050002022-01-20 11:48AM EST205.000.140.000.000.00-240050.00%
MCD220128P002100002022-01-21 3:26PM EST210.000.190.000.000.00-81025.00%
MCD220128P002150002022-01-20 1:37PM EST215.000.200.000.000.00-15025.00%
MCD220128P002200002022-01-21 3:20PM EST220.000.300.000.000.00-21025.00%
MCD220128P002250002022-01-20 1:37PM EST225.000.280.000.000.00-18025.00%
MCD220128P002300002022-01-21 3:10PM EST230.000.450.000.000.00-18025.00%
MCD220128P002350002022-01-21 3:10PM EST235.000.630.000.000.00-4012.50%
MCD220128P002375002022-01-21 9:36AM EST237.500.690.000.000.00-18012.50%
MCD220128P002400002022-01-21 3:44PM EST240.001.050.000.000.00-44012.50%
MCD220128P002425002022-01-21 3:31PM EST242.501.260.000.000.00-31012.50%
MCD220128P002450002022-01-21 3:53PM EST245.001.660.000.000.00-17706.25%
MCD220128P002475002022-01-21 3:52PM EST247.502.130.000.000.00-7706.25%
MCD220128P002500002022-01-21 3:59PM EST250.002.850.000.000.00-12603.13%
MCD220128P002525002022-01-21 3:50PM EST252.503.750.000.000.00-17901.56%
MCD220128P002550002022-01-21 3:55PM EST255.004.610.000.000.00-38400.00%
MCD220128P002575002022-01-21 3:51PM EST257.505.910.000.000.00-4100.00%
MCD220128P002600002022-01-21 3:46PM EST260.007.450.000.000.00-13200.00%
MCD220128P002625002022-01-21 2:01PM EST262.508.280.000.000.00-800.00%
MCD220128P002650002022-01-21 1:14PM EST265.009.760.000.000.00-3200.00%
MCD220128P002675002022-01-21 3:58PM EST267.5013.000.000.000.00-1400.00%
MCD220128P002700002022-01-21 2:21PM EST270.0014.780.000.000.00-300.00%
MCD220128P002725002022-01-21 10:00AM EST272.5016.190.000.000.00-1000.00%
MCD220128P002750002022-01-13 9:41AM EST275.0014.750.000.000.00-100.00%
MCD220128P002800002022-01-20 10:10AM EST280.0022.950.000.000.00-100.00%