McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321C00135000 | 2024-05-13 10:22AM EDT | 135.00 | 141.50 | 120.95 | 124.65 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321C00150000 | 2024-07-31 10:39AM EDT | 150.00 | 117.45 | 137.20 | 141.10 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321C00155000 | 2024-08-19 1:29PM EDT | 155.00 | 133.75 | 137.75 | 140.50 | 0.00 | - | 24 | 24 | 0.00% |
| MCD250321C00160000 | 2024-07-29 3:21PM EDT | 160.00 | 104.95 | 127.05 | 130.20 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250321C00185000 | 2024-07-23 2:21PM EDT | 185.00 | 75.93 | 104.25 | 107.90 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321C00190000 | 2024-09-24 11:39AM EDT | 190.00 | 113.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321C00195000 | 2024-08-02 11:34AM EDT | 195.00 | 79.76 | 94.65 | 97.45 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321C00200000 | 2024-10-01 10:32AM EDT | 200.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MCD250321C00210000 | 2024-08-21 3:19PM EDT | 210.00 | 82.48 | 88.75 | 92.30 | 0.00 | - | 5 | 6 | 28.22% |
| MCD250321C00215000 | 2024-07-31 10:04AM EDT | 215.00 | 55.00 | 75.75 | 78.20 | 0.00 | - | 1 | 330 | 0.00% |
| MCD250321C00220000 | 2024-07-11 11:30AM EDT | 220.00 | 42.32 | 52.55 | 55.35 | 0.00 | - | 2 | 7 | 0.00% |
| MCD250321C00225000 | 2024-08-19 10:53AM EDT | 225.00 | 66.20 | 72.15 | 75.40 | 0.00 | - | 1 | 3 | 0.00% |
| MCD250321C00230000 | 2024-09-13 12:16PM EDT | 230.00 | 70.54 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCD250321C00235000 | 2024-07-18 3:33PM EDT | 235.00 | 35.70 | 48.60 | 50.70 | 0.00 | - | 1 | 13 | 0.00% |
| MCD250321C00240000 | 2024-09-27 10:32AM EDT | 240.00 | 71.23 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MCD250321C00245000 | 2024-10-02 10:21AM EDT | 245.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MCD250321C00250000 | 2024-09-30 1:53PM EDT | 250.00 | 58.96 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MCD250321C00255000 | 2024-09-23 11:32AM EDT | 255.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| MCD250321C00260000 | 2024-09-27 1:47PM EDT | 260.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 0.00% |
| MCD250321C00265000 | 2024-09-27 3:57PM EDT | 265.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| MCD250321C00270000 | 2024-10-02 3:21PM EDT | 270.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 0.00% |
| MCD250321C00275000 | 2024-10-02 9:30AM EDT | 275.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 0.00% |
| MCD250321C00280000 | 2024-10-01 12:56PM EDT | 280.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 813 | 0.00% |
| MCD250321C00285000 | 2024-10-01 3:23PM EDT | 285.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 0.00% |
| MCD250321C00290000 | 2024-10-02 2:58PM EDT | 290.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| MCD250321C00295000 | 2024-10-01 10:59AM EDT | 295.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| MCD250321C00300000 | 2024-10-01 3:14PM EDT | 300.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 0.00% |
| MCD250321C00305000 | 2024-10-01 3:14PM EDT | 305.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 0.39% |
| MCD250321C00310000 | 2024-10-01 2:09PM EDT | 310.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.78% |
| MCD250321C00315000 | 2024-09-30 2:03PM EDT | 315.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 1.56% |
| MCD250321C00320000 | 2024-10-02 10:46AM EDT | 320.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 1.56% |
| MCD250321C00325000 | 2024-10-02 10:44AM EDT | 325.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 3.13% |
| MCD250321C00330000 | 2024-10-02 3:38PM EDT | 330.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 6 | 217 | 3.13% |
| MCD250321C00335000 | 2024-10-02 2:59PM EDT | 335.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 92 | 3.13% |
| MCD250321C00340000 | 2024-10-01 12:49PM EDT | 340.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 3.13% |
| MCD250321C00345000 | 2024-10-01 3:57PM EDT | 345.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 3.13% |
| MCD250321C00350000 | 2024-09-30 3:04PM EDT | 350.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| MCD250321C00355000 | 2024-10-01 10:23AM EDT | 355.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| MCD250321C00360000 | 2024-09-30 3:13PM EDT | 360.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| MCD250321C00370000 | 2024-10-01 11:26AM EDT | 370.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| MCD250321C00380000 | 2024-09-26 3:02PM EDT | 380.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| MCD250321C00390000 | 2024-10-02 12:04PM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| MCD250321C00400000 | 2024-10-02 10:56AM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| MCD250321C00410000 | 2024-10-02 10:55AM EDT | 410.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| MCD250321C00420000 | 2024-10-02 10:55AM EDT | 420.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250321P00125000 | 2024-09-13 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MCD250321P00130000 | 2024-09-24 10:59AM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 84 | 25.00% |
| MCD250321P00135000 | 2024-09-23 10:41AM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MCD250321P00140000 | 2024-09-11 12:38PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MCD250321P00145000 | 2024-09-16 2:10PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCD250321P00150000 | 2024-09-27 3:51PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MCD250321P00155000 | 2024-09-16 11:34AM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MCD250321P00160000 | 2024-07-29 9:33AM EDT | 160.00 | 0.48 | 0.01 | 0.34 | 0.00 | - | - | 1 | 42.87% |
| MCD250321P00165000 | 2024-10-02 11:52AM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| MCD250321P00170000 | 2024-08-07 3:51PM EDT | 170.00 | 0.74 | 0.00 | 2.30 | 0.00 | - | 7 | 8 | 54.98% |
| MCD250321P00175000 | 2024-08-06 1:29PM EDT | 175.00 | 0.78 | 0.00 | 1.78 | 0.00 | - | 1 | 4 | 49.78% |
| MCD250321P00180000 | 2024-06-28 9:52AM EDT | 180.00 | 0.80 | 1.14 | 1.74 | 0.00 | - | 1 | 2 | 47.35% |
| MCD250321P00185000 | 2024-08-16 2:59PM EDT | 185.00 | 0.73 | 0.26 | 0.88 | 0.00 | - | 1 | 13 | 39.58% |
| MCD250321P00190000 | 2024-09-23 11:16AM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| MCD250321P00195000 | 2024-09-04 9:30AM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| MCD250321P00200000 | 2024-09-19 2:12PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| MCD250321P00205000 | 2024-09-19 2:10PM EDT | 205.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 12.50% |
| MCD250321P00210000 | 2024-08-15 12:13PM EDT | 210.00 | 1.70 | 0.44 | 1.30 | 0.00 | - | 2 | 70 | 33.09% |
| MCD250321P00215000 | 2024-10-02 3:52PM EDT | 215.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 12.50% |
| MCD250321P00220000 | 2024-09-30 10:28AM EDT | 220.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| MCD250321P00225000 | 2024-10-02 11:55AM EDT | 225.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 6.25% |
| MCD250321P00230000 | 2024-10-02 3:37PM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 380 | 6.25% |
| MCD250321P00235000 | 2024-09-27 3:29PM EDT | 235.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 6.25% |
| MCD250321P00240000 | 2024-10-02 3:35PM EDT | 240.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 6.25% |
| MCD250321P00245000 | 2024-09-30 11:07AM EDT | 245.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 6.25% |
| MCD250321P00250000 | 2024-09-30 10:01AM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 6.25% |
| MCD250321P00255000 | 2024-09-27 11:11AM EDT | 255.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 6.25% |
| MCD250321P00260000 | 2024-10-02 3:59PM EDT | 260.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 6.25% |
| MCD250321P00265000 | 2024-10-02 3:45PM EDT | 265.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 701 | 3.13% |
| MCD250321P00270000 | 2024-10-02 11:17AM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 3.13% |
| MCD250321P00275000 | 2024-10-02 10:06AM EDT | 275.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 3.13% |
| MCD250321P00280000 | 2024-10-02 3:20PM EDT | 280.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 12 | 144 | 3.13% |
| MCD250321P00285000 | 2024-10-02 10:59AM EDT | 285.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 1.56% |
| MCD250321P00290000 | 2024-09-30 3:53PM EDT | 290.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 1.56% |
| MCD250321P00295000 | 2024-10-02 3:55PM EDT | 295.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 132 | 164 | 0.78% |
| MCD250321P00300000 | 2024-10-02 12:52PM EDT | 300.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 26 | 661 | 0.20% |
| MCD250321P00305000 | 2024-10-01 12:56PM EDT | 305.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| MCD250321P00310000 | 2024-10-02 12:55PM EDT | 310.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| MCD250321P00315000 | 2024-10-02 11:21AM EDT | 315.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 39 | 41 | 0.00% |
| MCD250321P00320000 | 2024-09-23 10:12AM EDT | 320.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD250321P00325000 | 2024-08-29 11:51AM EDT | 325.00 | 38.85 | 24.65 | 26.45 | 0.00 | - | 3 | 4 | 13.11% |
| MCD250321P00340000 | 2024-08-30 3:08PM EDT | 340.00 | 54.03 | 37.15 | 37.85 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250321P00345000 | 2024-08-02 9:30AM EDT | 345.00 | 72.80 | 56.30 | 59.90 | 0.00 | - | 1 | 1 | 38.77% |
© 2024 Yahoo. All rights reserved.