McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117C00120000 | 2024-08-30 1:17PM EDT | 120.00 | 167.30 | 183.40 | 186.90 | 0.00 | - | 1 | 3 | 97.75% |
| 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 | 0.00% |
| MCD250117C00140000 | 2023-08-07 3:33PM EDT | 140.00 | 155.00 | 139.60 | 141.40 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00145000 | 2024-08-02 3:03PM EDT | 145.00 | 131.13 | 141.95 | 145.40 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250117C00150000 | 2024-08-26 2:53PM EDT | 150.00 | 139.05 | 149.80 | 153.80 | 0.00 | - | 1 | 15 | 56.25% |
| MCD250117C00155000 | 2024-09-26 11:59AM EDT | 155.00 | 149.07 | 147.70 | 150.90 | 0.00 | - | 5 | 6 | 63.79% |
| 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 | 130.45 | 0.00 | - | 3 | 10 | 0.00% |
| MCD250117C00175000 | 2024-05-30 9:43AM EDT | 175.00 | 78.37 | 80.35 | 84.70 | 0.00 | - | 1 | 5 | 0.00% |
| MCD250117C00180000 | 2024-07-10 9:34AM EDT | 180.00 | 70.18 | 91.05 | 95.20 | 0.00 | - | 10 | 17 | 0.00% |
| MCD250117C00185000 | 2024-08-02 11:32AM EDT | 185.00 | 88.42 | 102.65 | 105.90 | 0.00 | - | 1 | 10 | 0.00% |
| MCD250117C00190000 | 2024-08-02 11:34AM EDT | 190.00 | 83.74 | 97.70 | 101.45 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00195000 | 2024-09-20 9:30AM EDT | 195.00 | 100.25 | 107.95 | 111.35 | 0.00 | - | 1 | 178 | 58.29% |
| MCD250117C00200000 | 2024-09-16 9:30AM EDT | 200.00 | 100.70 | 102.90 | 106.30 | 0.00 | - | 1 | 53 | 55.32% |
| MCD250117C00205000 | 2024-06-12 9:51AM EDT | 205.00 | 55.00 | 52.35 | 54.75 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250117C00210000 | 2024-08-19 10:58AM EDT | 210.00 | 78.71 | 85.90 | 88.80 | 0.00 | - | 1 | 15 | 0.00% |
| MCD250117C00215000 | 2024-07-29 10:46AM EDT | 215.00 | 50.49 | 71.90 | 75.15 | 0.00 | - | 1 | 11 | 0.00% |
| MCD250117C00220000 | 2024-09-12 9:30AM EDT | 220.00 | 73.20 | 83.55 | 86.65 | 0.00 | - | 3 | 52 | 46.47% |
| MCD250117C00225000 | 2024-08-08 2:18PM EDT | 225.00 | 51.60 | 66.45 | 70.20 | 0.00 | - | 8 | 55 | 0.00% |
| MCD250117C00230000 | 2024-09-26 3:34PM EDT | 230.00 | 75.32 | 74.10 | 76.90 | 0.00 | - | 1 | 175 | 42.39% |
| MCD250117C00235000 | 2024-09-26 10:25AM EDT | 235.00 | 70.00 | 69.00 | 71.95 | 0.00 | - | 1 | 103 | 40.08% |
| MCD250117C00240000 | 2024-10-01 11:11AM EDT | 240.00 | 65.94 | 64.75 | 66.95 | 0.00 | - | 2 | 124 | 37.60% |
| MCD250117C00245000 | 2024-09-27 10:56AM EDT | 245.00 | 64.00 | 59.80 | 62.25 | 0.00 | - | 1 | 97 | 36.11% |
| MCD250117C00250000 | 2024-09-26 9:41AM EDT | 250.00 | 55.15 | 55.30 | 56.15 | 0.00 | - | 10 | 588 | 30.15% |
| MCD250117C00255000 | 2024-10-02 1:30PM EDT | 255.00 | 49.88 | 49.35 | 51.35 | 0.00 | - | 1 | 1,071 | 28.51% |
| MCD250117C00260000 | 2024-09-24 3:26PM EDT | 260.00 | 44.64 | 44.85 | 46.55 | 0.00 | - | 1 | 657 | 26.80% |
| MCD250117C00265000 | 2024-10-02 3:21PM EDT | 265.00 | 42.52 | 41.30 | 42.20 | 0.00 | - | 11 | 436 | 26.20% |
| MCD250117C00270000 | 2024-10-02 12:01PM EDT | 270.00 | 37.30 | 36.30 | 37.95 | 0.00 | - | 3 | 965 | 25.56% |
| MCD250117C00275000 | 2024-10-02 1:10PM EDT | 275.00 | 32.17 | 32.85 | 33.45 | 0.00 | - | 1 | 706 | 24.10% |
| MCD250117C00280000 | 2024-10-02 1:13PM EDT | 280.00 | 28.09 | 28.80 | 29.35 | 0.00 | - | 4 | 2,207 | 23.26% |
| MCD250117C00285000 | 2024-10-02 10:17AM EDT | 285.00 | 24.00 | 23.95 | 25.15 | 0.00 | - | 1 | 753 | 21.94% |
| MCD250117C00290000 | 2024-10-02 12:37PM EDT | 290.00 | 20.64 | 21.10 | 21.65 | 0.00 | - | 3 | 1,535 | 21.56% |
| MCD250117C00295000 | 2024-10-02 2:30PM EDT | 295.00 | 17.70 | 17.00 | 18.75 | 0.00 | - | 2 | 892 | 21.74% |
| MCD250117C00300000 | 2024-10-02 3:46PM EDT | 300.00 | 15.40 | 14.65 | 16.15 | 0.00 | - | 8 | 3,250 | 21.93% |
| MCD250117C00305000 | 2024-10-02 2:43PM EDT | 305.00 | 12.30 | 12.00 | 12.80 | 0.00 | - | 15 | 1,604 | 20.55% |
| MCD250117C00310000 | 2024-10-02 1:22PM EDT | 310.00 | 9.05 | 8.90 | 10.65 | 0.00 | - | 56 | 2,191 | 20.57% |
| MCD250117C00315000 | 2024-10-02 2:06PM EDT | 315.00 | 7.55 | 7.50 | 8.05 | 0.00 | - | 3 | 554 | 19.42% |
| MCD250117C00320000 | 2024-10-02 3:24PM EDT | 320.00 | 6.05 | 5.30 | 6.40 | 0.00 | - | 1 | 2,087 | 19.31% |
| MCD250117C00325000 | 2024-10-02 3:10PM EDT | 325.00 | 4.65 | 3.90 | 4.65 | 0.00 | - | 14 | 2,928 | 18.52% |
| MCD250117C00330000 | 2024-10-03 9:31AM EDT | 330.00 | 3.35 | 3.25 | 3.50 | -0.16 | -4.56% | 1 | 4,606 | 18.31% |
| MCD250117C00335000 | 2024-10-01 3:24PM EDT | 335.00 | 2.58 | 2.38 | 2.66 | 0.00 | - | 1 | 810 | 18.30% |
| MCD250117C00340000 | 2024-10-02 9:30AM EDT | 340.00 | 1.61 | 1.70 | 1.99 | 0.00 | - | 4 | 455 | 18.27% |
| MCD250117C00345000 | 2024-10-01 12:48PM EDT | 345.00 | 1.38 | 1.22 | 2.26 | 0.00 | - | 14 | 397 | 20.62% |
| MCD250117C00350000 | 2024-10-02 11:59AM EDT | 350.00 | 0.83 | 0.87 | 1.09 | 0.00 | - | 1 | 620 | 18.29% |
| MCD250117C00360000 | 2024-10-02 9:35AM EDT | 360.00 | 0.48 | 0.22 | 0.83 | 0.00 | - | 5 | 567 | 19.74% |
| MCD250117C00370000 | 2024-10-02 10:48AM EDT | 370.00 | 0.29 | 0.11 | 0.59 | 0.00 | - | 2 | 278 | 20.74% |
| MCD250117C00380000 | 2024-10-02 10:46AM EDT | 380.00 | 0.18 | 0.04 | 0.41 | 0.00 | - | 2 | 193 | 21.55% |
| MCD250117C00390000 | 2024-10-02 10:45AM EDT | 390.00 | 0.14 | 0.05 | 0.31 | 0.00 | - | 2 | 177 | 22.56% |
| MCD250117C00400000 | 2024-10-01 10:47AM EDT | 400.00 | 0.14 | 0.04 | 0.25 | 0.00 | - | 2 | 373 | 23.68% |
| MCD250117C00410000 | 2024-10-02 10:45AM EDT | 410.00 | 0.09 | 0.03 | 0.25 | 0.00 | - | 2 | 547 | 25.44% |
| MCD250117C00420000 | 2024-09-27 10:55AM EDT | 420.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 2 | 38 | 26.86% |
| MCD250117C00430000 | 2024-10-01 10:46AM EDT | 430.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 80 | 28.32% |
| MCD250117C00440000 | 2024-09-27 12:02PM EDT | 440.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 578 | 25.20% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117P00120000 | 2024-09-30 1:48PM EDT | 120.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 517 | 64.84% |
| MCD250117P00125000 | 2024-10-02 9:42AM EDT | 125.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 125 | 62.21% |
| MCD250117P00130000 | 2024-10-02 9:30AM EDT | 130.00 | 0.17 | 0.01 | 0.17 | 0.00 | - | 1 | 204 | 59.96% |
| MCD250117P00135000 | 2024-09-10 1:07PM EDT | 135.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 2 | 126 | 57.81% |
| MCD250117P00140000 | 2024-09-13 10:59AM EDT | 140.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 567 | 55.08% |
| MCD250117P00145000 | 2024-09-06 12:22PM EDT | 145.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 44 | 52.73% |
| MCD250117P00150000 | 2024-10-02 10:07AM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 431 | 50.78% |
| MCD250117P00155000 | 2024-09-06 12:53PM EDT | 155.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 2 | 89 | 53.03% |
| MCD250117P00160000 | 2024-09-16 3:16PM EDT | 160.00 | 0.14 | 0.02 | 0.22 | 0.00 | - | 2 | 236 | 51.37% |
| MCD250117P00165000 | 2024-09-16 3:15PM EDT | 165.00 | 0.14 | 0.03 | 0.24 | 0.00 | - | 2 | 194 | 49.66% |
| MCD250117P00170000 | 2024-09-30 3:26PM EDT | 170.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | 2 | 238 | 48.68% |
| MCD250117P00175000 | 2024-09-30 3:27PM EDT | 175.00 | 0.18 | 0.01 | 0.35 | 0.00 | - | 2 | 366 | 47.71% |
| MCD250117P00180000 | 2024-09-24 10:38AM EDT | 180.00 | 0.13 | 0.02 | 0.40 | 0.00 | - | 2 | 724 | 46.44% |
| MCD250117P00185000 | 2024-09-26 1:40PM EDT | 185.00 | 0.15 | 0.02 | 0.48 | 0.00 | - | 2 | 61 | 45.51% |
| MCD250117P00190000 | 2024-10-02 12:07PM EDT | 190.00 | 0.21 | 0.10 | 0.55 | 0.00 | - | 2 | 140 | 44.29% |
| MCD250117P00195000 | 2024-10-02 12:06PM EDT | 195.00 | 0.31 | 0.09 | 0.60 | 0.00 | - | 2 | 464 | 42.75% |
| MCD250117P00200000 | 2024-10-02 12:07PM EDT | 200.00 | 0.27 | 0.07 | 0.40 | 0.00 | - | 2 | 709 | 38.04% |
| MCD250117P00205000 | 2024-09-30 3:28PM EDT | 205.00 | 0.36 | 0.28 | 0.61 | 0.00 | - | 2 | 236 | 38.65% |
| MCD250117P00210000 | 2024-09-23 9:30AM EDT | 210.00 | 0.46 | 0.08 | 0.69 | 0.00 | - | 1 | 957 | 37.38% |
| MCD250117P00215000 | 2024-10-01 3:46PM EDT | 215.00 | 0.42 | 0.17 | 0.50 | 0.00 | - | 997 | 1,224 | 33.42% |
| MCD250117P00220000 | 2024-10-01 3:50PM EDT | 220.00 | 0.49 | 0.35 | 0.55 | 0.00 | - | 14 | 637 | 32.01% |
| MCD250117P00225000 | 2024-09-30 3:30PM EDT | 225.00 | 0.46 | 0.14 | 0.62 | 0.00 | - | 2 | 1,485 | 30.74% |
| MCD250117P00230000 | 2024-10-02 11:03AM EDT | 230.00 | 0.56 | 0.22 | 0.70 | 0.00 | - | 1 | 899 | 29.49% |
| MCD250117P00235000 | 2024-09-30 10:54AM EDT | 235.00 | 0.27 | 0.34 | 0.93 | 0.00 | - | 1 | 1,936 | 29.16% |
| MCD250117P00240000 | 2024-10-03 9:30AM EDT | 240.00 | 0.97 | 0.56 | 0.98 | +0.23 | +31.08% | 1 | 2,360 | 27.49% |
| MCD250117P00245000 | 2024-09-27 2:54PM EDT | 245.00 | 0.82 | 0.94 | 1.06 | 0.00 | - | 6 | 974 | 25.97% |
| MCD250117P00250000 | 2024-10-02 2:53PM EDT | 250.00 | 1.14 | 1.11 | 1.26 | 0.00 | - | 17 | 1,436 | 24.98% |
| MCD250117P00255000 | 2024-10-02 3:20PM EDT | 255.00 | 1.35 | 0.79 | 1.61 | 0.00 | - | 2 | 1,365 | 24.43% |
| MCD250117P00260000 | 2024-10-02 3:09PM EDT | 260.00 | 1.59 | 1.64 | 1.95 | 0.00 | - | 33 | 2,160 | 23.57% |
| MCD250117P00265000 | 2024-10-02 10:37AM EDT | 265.00 | 2.09 | 2.05 | 2.36 | 0.00 | - | 2 | 1,059 | 22.69% |
| MCD250117P00270000 | 2024-10-02 2:37PM EDT | 270.00 | 2.59 | 2.52 | 2.88 | 0.00 | - | 13 | 2,151 | 21.88% |
| MCD250117P00275000 | 2024-10-01 3:38PM EDT | 275.00 | 3.15 | 3.10 | 3.40 | 0.00 | - | 7 | 826 | 20.80% |
| MCD250117P00280000 | 2024-10-02 11:31AM EDT | 280.00 | 3.87 | 3.90 | 4.20 | 0.00 | - | 3 | 2,009 | 20.08% |
| MCD250117P00285000 | 2024-10-02 1:36PM EDT | 285.00 | 5.35 | 4.95 | 5.25 | 0.00 | - | 15 | 687 | 19.50% |
| MCD250117P00290000 | 2024-10-03 9:37AM EDT | 290.00 | 6.38 | 6.25 | 6.55 | +0.32 | +5.28% | 10 | 379 | 18.97% |
| MCD250117P00295000 | 2024-10-03 9:31AM EDT | 295.00 | 7.40 | 7.85 | 8.85 | -0.60 | -7.50% | 9 | 370 | 19.63% |
| MCD250117P00300000 | 2024-10-02 3:37PM EDT | 300.00 | 9.60 | 9.75 | 10.15 | 0.00 | - | 14 | 238 | 18.19% |
| MCD250117P00305000 | 2024-10-02 2:54PM EDT | 305.00 | 12.05 | 11.95 | 13.35 | 0.00 | - | 18 | 355 | 19.22% |
| MCD250117P00310000 | 2024-10-02 3:09PM EDT | 310.00 | 14.45 | 14.60 | 15.65 | 0.00 | - | 26 | 211 | 18.38% |
| MCD250117P00315000 | 2024-10-01 2:23PM EDT | 315.00 | 16.85 | 17.50 | 18.75 | 0.00 | - | 19 | 19 | 18.27% |
| MCD250117P00320000 | 2024-09-23 9:37AM EDT | 320.00 | 23.04 | 20.95 | 21.40 | 0.00 | - | 1 | 62 | 16.86% |
| MCD250117P00325000 | 2024-06-28 3:36PM EDT | 325.00 | 71.53 | 71.10 | 75.20 | 0.00 | - | 17 | 0 | 92.09% |
| MCD250117P00330000 | 2024-03-22 10:05AM EDT | 330.00 | 45.70 | 56.10 | 60.00 | 0.00 | - | 2 | 0 | 64.03% |
| MCD250117P00335000 | 2024-09-30 2:21PM EDT | 335.00 | 32.90 | 32.75 | 34.35 | 0.00 | - | 1 | 13 | 18.93% |
| MCD250117P00340000 | 2024-07-10 3:43PM EDT | 340.00 | 91.30 | 71.05 | 73.65 | 0.00 | - | 4 | 0 | 75.60% |
| MCD250117P00345000 | 2023-08-11 2:16PM EDT | 345.00 | 57.93 | 64.65 | 67.30 | 0.00 | - | 2 | 0 | 60.40% |
| MCD250117P00350000 | 2024-03-13 9:47AM EDT | 350.00 | 62.32 | 81.15 | 85.15 | 0.00 | - | 6 | 0 | 81.48% |
| MCD250117P00360000 | 2023-05-04 11:55AM EDT | 360.00 | 66.75 | 68.80 | 71.25 | 0.00 | - | 2 | 2 | 50.90% |
| MCD250117P00370000 | 2023-01-31 12:08PM EDT | 370.00 | 106.37 | 101.05 | 103.75 | 0.00 | - | 2 | 0 | 88.78% |
| MCD250117P00380000 | 2023-10-04 2:47PM EDT | 380.00 | 124.95 | 110.90 | 113.30 | 0.00 | - | 15 | 0 | 92.19% |
| MCD250117P00390000 | 2022-12-12 1:00PM EDT | 390.00 | 115.00 | 119.10 | 123.45 | 0.00 | - | 1 | 0 | 94.57% |
| MCD250117P00400000 | 2023-10-13 3:32PM EDT | 400.00 | 152.03 | 131.75 | 133.75 | 0.00 | - | 2 | 0 | 100.38% |
| MCD250117P00410000 | 2023-05-30 9:31AM EDT | 410.00 | 127.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117P00420000 | 2023-10-13 3:30PM EDT | 420.00 | 172.08 | 150.80 | 154.50 | 0.00 | - | - | 0 | 106.76% |
| MCD250117P00430000 | 2023-07-17 9:30AM EDT | 430.00 | 134.61 | 0.00 | 144.40 | 0.00 | - | 1 | 0 | 79.19% |
| MCD250117P00440000 | 2024-01-03 4:41PM EDT | 440.00 | 145.00 | 141.60 | 144.70 | 0.00 | - | 2 | 0 | 58.27% |
© 2024 Yahoo. All rights reserved.