McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250919C00265000 | 2024-09-30 1:57PM EDT | 265.00 | 51.00 | 51.05 | 53.05 | +51.00 | - | - | 10 | 26.91% |
| MCD250919C00270000 | 2024-09-30 2:06PM EDT | 270.00 | 47.05 | 46.30 | 48.50 | 0.00 | - | 52 | 30 | 25.54% |
| MCD250919C00275000 | 2024-10-01 12:46PM EDT | 275.00 | 43.20 | 42.10 | 45.60 | 0.00 | - | 2 | 5 | 25.74% |
| MCD250919C00280000 | 2024-10-01 10:44AM EDT | 280.00 | 40.45 | 40.00 | 41.65 | 0.00 | - | 11 | 20 | 24.82% |
| MCD250919C00285000 | 2024-09-24 2:56PM EDT | 285.00 | 34.62 | 36.20 | 37.60 | 0.00 | - | 1 | 8 | 23.73% |
| MCD250919C00290000 | 2024-10-02 12:37PM EDT | 290.00 | 31.80 | 33.35 | 34.70 | 0.00 | - | 2 | 30 | 23.59% |
| MCD250919C00295000 | 2024-10-04 2:18PM EDT | 295.00 | 29.85 | 30.20 | 31.75 | -0.10 | -0.33% | 1 | 27 | 23.28% |
| MCD250919C00300000 | 2024-10-04 2:20PM EDT | 300.00 | 27.00 | 26.90 | 28.90 | 0.00 | - | 2 | 49 | 22.95% |
| MCD250919C00305000 | 2024-09-30 12:56PM EDT | 305.00 | 24.32 | 24.45 | 26.25 | 0.00 | - | 2 | 9 | 22.66% |
| MCD250919C00310000 | 2024-09-23 2:46PM EDT | 310.00 | 19.53 | 21.85 | 23.35 | 0.00 | - | 23 | 45 | 22.05% |
| MCD250919C00315000 | 2024-10-03 11:19AM EDT | 315.00 | 19.50 | 19.55 | 20.75 | 0.00 | - | 4 | 9 | 21.56% |
| MCD250919C00320000 | 2024-10-03 11:30AM EDT | 320.00 | 17.05 | 17.30 | 18.00 | 0.00 | - | 8 | 540 | 20.82% |
| MCD250919C00325000 | 2024-10-03 11:37AM EDT | 325.00 | 15.15 | 15.25 | 16.90 | 0.00 | - | 5 | 16 | 21.37% |
| MCD250919C00330000 | 2024-10-03 11:30AM EDT | 330.00 | 13.25 | 13.40 | 14.50 | 0.00 | - | 7 | 8 | 20.67% |
| MCD250919C00335000 | 2024-09-25 2:30PM EDT | 335.00 | 10.85 | 11.15 | 12.20 | 0.00 | - | - | 3 | 19.90% |
| MCD250919C00340000 | 2024-10-02 10:27AM EDT | 340.00 | 9.65 | 9.20 | 11.05 | 0.00 | - | 4 | 7 | 20.05% |
| MCD250919C00345000 | 2024-09-30 2:44PM EDT | 345.00 | 8.70 | 8.55 | 9.35 | 0.00 | - | 4 | 4 | 19.55% |
| MCD250919C00350000 | 2024-10-02 10:39AM EDT | 350.00 | 7.30 | 7.55 | 8.15 | 0.00 | - | 9 | 14 | 19.41% |
| MCD250919C00360000 | 2024-10-01 9:41AM EDT | 360.00 | 6.03 | 5.60 | 6.45 | 0.00 | - | 1 | 5 | 19.53% |
| MCD250919C00370000 | 2024-09-27 3:44PM EDT | 370.00 | 4.20 | 4.10 | 5.25 | 0.00 | - | 35 | 37 | 19.86% |
| MCD250919C00380000 | 2024-09-16 2:55PM EDT | 380.00 | 2.77 | 2.62 | 4.05 | 0.00 | - | - | 41 | 19.84% |
| MCD250919C00390000 | 2024-09-24 1:59PM EDT | 390.00 | 1.99 | 2.13 | 3.95 | 0.00 | - | - | 1 | 21.20% |
| MCD250919C00400000 | 2024-09-25 11:19AM EDT | 400.00 | 1.55 | 1.54 | 2.07 | 0.00 | - | - | 3 | 19.21% |
| MCD250919C00410000 | 2024-09-30 10:39AM EDT | 410.00 | 1.15 | 1.11 | 3.00 | 0.00 | - | 1 | 73 | 22.36% |
| MCD250919C00430000 | 2024-09-30 9:30AM EDT | 430.00 | 0.75 | 0.39 | 0.95 | 0.00 | - | 1 | 2 | 19.59% |
| MCD250919C00440000 | 2024-10-02 11:08AM EDT | 440.00 | 0.48 | 0.29 | 0.80 | 0.00 | - | 10 | 12 | 20.00% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250919P00155000 | 2024-10-04 1:33PM EDT | 155.00 | 0.68 | 0.57 | 1.60 | +0.68 | - | 2 | 0 | 40.75% |
| MCD250919P00195000 | 2024-09-10 12:47PM EDT | 195.00 | 1.87 | 1.10 | 1.85 | 0.00 | - | - | 8 | 29.41% |
| MCD250919P00200000 | 2024-10-01 11:31AM EDT | 200.00 | 1.72 | 1.35 | 1.88 | 0.00 | - | 1 | 11 | 28.11% |
| MCD250919P00210000 | 2024-10-01 12:52PM EDT | 210.00 | 1.98 | 1.01 | 3.20 | 0.00 | - | 11 | 17 | 28.94% |
| MCD250919P00220000 | 2024-10-03 9:30AM EDT | 220.00 | 2.49 | 2.00 | 2.65 | +2.49 | - | - | 3 | 24.78% |
| MCD250919P00225000 | 2024-09-27 10:54AM EDT | 225.00 | 2.62 | 2.53 | 2.98 | 0.00 | - | 1 | 1 | 24.17% |
| MCD250919P00230000 | 2024-09-19 11:11AM EDT | 230.00 | 4.50 | 2.99 | 3.95 | 0.00 | - | - | 131 | 24.74% |
| MCD250919P00235000 | 2024-09-27 11:06AM EDT | 235.00 | 3.33 | 3.40 | 5.35 | 0.00 | - | 6 | 10 | 25.72% |
| MCD250919P00240000 | 2024-10-04 12:52PM EDT | 240.00 | 4.19 | 3.85 | 4.20 | +0.04 | +0.96% | 1 | 34 | 22.34% |
| MCD250919P00245000 | 2024-09-27 11:06AM EDT | 245.00 | 4.41 | 4.35 | 6.25 | 0.00 | - | 6 | 112 | 24.05% |
| MCD250919P00250000 | 2024-10-04 10:23AM EDT | 250.00 | 5.10 | 4.95 | 6.95 | -0.35 | -6.42% | 54 | 73 | 23.49% |
| MCD250919P00255000 | 2024-10-04 2:18PM EDT | 255.00 | 5.63 | 5.60 | 6.35 | -0.41 | -6.79% | 1 | 46 | 21.15% |
| MCD250919P00260000 | 2024-09-12 10:15AM EDT | 260.00 | 9.90 | 6.40 | 8.55 | 0.00 | - | - | 8 | 22.33% |
| MCD250919P00265000 | 2024-09-27 3:48PM EDT | 265.00 | 7.70 | 6.55 | 9.30 | 0.00 | - | 40 | 62 | 21.56% |
| MCD250919P00270000 | 2024-10-02 3:17PM EDT | 270.00 | 8.85 | 6.90 | 8.85 | 0.00 | - | 20 | 82 | 19.43% |
| MCD250919P00275000 | 2024-10-03 10:36AM EDT | 275.00 | 9.95 | 9.40 | 10.05 | 0.00 | - | 1 | 55 | 19.03% |
| MCD250919P00280000 | 2024-09-30 2:41PM EDT | 280.00 | 11.40 | 10.25 | 11.35 | 0.00 | - | 7 | 17 | 18.61% |
| MCD250919P00285000 | 2024-10-04 2:29PM EDT | 285.00 | 12.90 | 11.40 | 12.85 | +0.35 | +2.79% | 24 | 112 | 18.24% |
| MCD250919P00290000 | 2024-09-30 2:14PM EDT | 290.00 | 14.45 | 13.40 | 14.50 | 0.00 | - | 20 | 115 | 17.87% |
| MCD250919P00295000 | 2024-09-30 10:50AM EDT | 295.00 | 15.95 | 15.15 | 16.35 | 0.00 | - | 5 | 46 | 17.53% |
| MCD250919P00300000 | 2024-10-03 11:21AM EDT | 300.00 | 18.15 | 16.85 | 18.35 | 0.00 | - | 8 | 99 | 17.16% |
| MCD250919P00305000 | 2024-10-03 3:21PM EDT | 305.00 | 20.45 | 19.60 | 20.50 | 0.00 | - | 23 | 69 | 16.77% |
| MCD250919P00310000 | 2024-10-03 11:39AM EDT | 310.00 | 22.70 | 21.65 | 22.90 | 0.00 | - | 18 | 44 | 16.42% |
| MCD250919P00315000 | 2024-09-30 2:03PM EDT | 315.00 | 25.15 | 23.40 | 25.45 | 0.00 | - | 31 | 43 | 16.03% |
| MCD250919P00320000 | 2024-10-01 10:54AM EDT | 320.00 | 28.15 | 27.25 | 28.15 | 0.00 | - | 4 | 9 | 15.60% |
| MCD250919P00325000 | 2024-10-04 10:27AM EDT | 325.00 | 30.55 | 29.35 | 31.05 | +30.55 | - | 3 | 0 | 15.15% |
| MCD250919P00330000 | 2024-09-24 10:02AM EDT | 330.00 | 37.10 | 33.20 | 34.20 | 0.00 | - | - | 3 | 14.72% |
| MCD250919P00340000 | 2024-10-04 12:25PM EDT | 340.00 | 41.70 | 38.90 | 41.10 | +41.70 | - | 2 | 0 | 13.79% |
| MCD250919P00345000 | 2024-10-04 10:23AM EDT | 345.00 | 44.05 | 42.40 | 45.95 | +44.05 | - | 1 | 0 | 14.64% |
© 2024 Yahoo. All rights reserved.