McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116C00125000 | 2024-09-06 9:47AM EDT | 125.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MCD260116C00130000 | 2024-08-23 1:40PM EDT | 130.00 | 158.10 | 166.55 | 170.45 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116C00135000 | 2024-07-18 10:27AM EDT | 135.00 | 127.50 | 142.50 | 147.00 | 0.00 | - | 5 | 2 | 0.00% |
| MCD260116C00140000 | 2024-04-26 11:30AM EDT | 140.00 | 135.50 | 118.10 | 122.50 | 0.00 | - | 7 | 2 | 0.00% |
| MCD260116C00145000 | 2024-07-24 9:30AM EDT | 145.00 | 105.25 | 143.55 | 148.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD260116C00150000 | 2024-08-07 12:46PM EDT | 150.00 | 123.50 | 141.50 | 146.50 | 0.00 | - | 1 | 5 | 0.00% |
| MCD260116C00155000 | 2024-07-09 10:05AM EDT | 155.00 | 95.00 | 118.05 | 122.50 | 0.00 | - | 1 | 3 | 0.00% |
| MCD260116C00160000 | 2024-09-27 10:27AM EDT | 160.00 | 147.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD260116C00165000 | 2024-09-27 10:39AM EDT | 165.00 | 143.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116C00170000 | 2024-08-22 10:07AM EDT | 170.00 | 121.57 | 128.10 | 132.40 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116C00175000 | 2024-07-12 9:52AM EDT | 175.00 | 85.53 | 96.25 | 100.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCD260116C00180000 | 2024-09-06 10:56AM EDT | 180.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MCD260116C00185000 | 2024-09-16 9:38AM EDT | 185.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116C00190000 | 2024-09-18 9:51AM EDT | 190.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD260116C00195000 | 2024-07-29 9:30AM EDT | 195.00 | 69.00 | 97.95 | 100.95 | 0.00 | - | 1 | 4 | 0.00% |
| MCD260116C00200000 | 2024-09-30 10:27AM EDT | 200.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 0.00% |
| MCD260116C00205000 | 2024-08-02 2:42PM EDT | 205.00 | 78.63 | 87.60 | 91.40 | 0.00 | - | 1 | 9 | 0.00% |
| MCD260116C00210000 | 2024-09-26 2:17PM EDT | 210.00 | 99.37 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MCD260116C00215000 | 2024-08-30 2:26PM EDT | 215.00 | 80.36 | 94.45 | 96.15 | 0.00 | - | 1 | 13 | 30.54% |
| MCD260116C00220000 | 2024-08-26 10:29AM EDT | 220.00 | 79.95 | 87.10 | 88.50 | 0.00 | - | 3 | 18 | 25.10% |
| MCD260116C00225000 | 2024-09-12 9:30AM EDT | 225.00 | 75.22 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| MCD260116C00230000 | 2024-10-02 10:22AM EDT | 230.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| MCD260116C00235000 | 2024-09-23 12:27PM EDT | 235.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MCD260116C00240000 | 2024-09-26 12:38PM EDT | 240.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| MCD260116C00245000 | 2024-10-01 1:14PM EDT | 245.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| MCD260116C00250000 | 2024-10-01 3:55PM EDT | 250.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| MCD260116C00255000 | 2024-10-01 12:32PM EDT | 255.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MCD260116C00260000 | 2024-10-01 3:28PM EDT | 260.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 850 | 0.00% |
| MCD260116C00265000 | 2024-09-30 10:07AM EDT | 265.00 | 55.08 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| MCD260116C00270000 | 2024-10-02 9:31AM EDT | 270.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 0.00% |
| MCD260116C00275000 | 2024-09-27 12:20PM EDT | 275.00 | 47.56 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| MCD260116C00280000 | 2024-10-02 12:01PM EDT | 280.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 0.00% |
| MCD260116C00285000 | 2024-09-20 3:07PM EDT | 285.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| MCD260116C00290000 | 2024-10-02 9:30AM EDT | 290.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 0.00% |
| MCD260116C00295000 | 2024-09-30 12:04PM EDT | 295.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MCD260116C00300000 | 2024-10-02 1:12PM EDT | 300.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 28 | 895 | 0.00% |
| MCD260116C00305000 | 2024-09-30 1:59PM EDT | 305.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 520 | 0.10% |
| MCD260116C00310000 | 2024-10-01 1:34PM EDT | 310.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.39% |
| MCD260116C00315000 | 2024-09-30 1:59PM EDT | 315.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,002 | 0.78% |
| MCD260116C00320000 | 2024-09-30 2:00PM EDT | 320.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 0.78% |
| MCD260116C00325000 | 2024-10-01 1:16PM EDT | 325.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 327 | 264 | 1.56% |
| MCD260116C00330000 | 2024-09-30 2:00PM EDT | 330.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 1.56% |
| MCD260116C00335000 | 2024-09-27 10:30AM EDT | 335.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| MCD260116C00340000 | 2024-10-02 11:12AM EDT | 340.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| MCD260116C00345000 | 2024-10-02 10:57AM EDT | 345.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 3.13% |
| MCD260116C00350000 | 2024-10-01 9:36AM EDT | 350.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 881 | 3.13% |
| MCD260116C00360000 | 2024-09-30 2:01PM EDT | 360.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 3.13% |
| MCD260116C00370000 | 2024-09-26 2:40PM EDT | 370.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 174 | 3.13% |
| MCD260116C00380000 | 2024-10-01 9:33AM EDT | 380.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| MCD260116C00390000 | 2024-09-05 12:29PM EDT | 390.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 3.13% |
| MCD260116C00400000 | 2024-10-01 10:54AM EDT | 400.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 6.25% |
| MCD260116C00410000 | 2024-09-30 11:00AM EDT | 410.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| MCD260116C00420000 | 2024-09-27 3:24PM EDT | 420.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 6.25% |
| MCD260116C00430000 | 2024-08-15 9:30AM EDT | 430.00 | 0.60 | 1.18 | 1.79 | 0.00 | - | 1 | 16 | 19.06% |
| MCD260116C00440000 | 2024-09-05 2:19PM EDT | 440.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| MCD260116C00450000 | 2024-09-17 2:36PM EDT | 450.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD260116P00125000 | 2024-09-27 2:51PM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 12.50% |
| MCD260116P00130000 | 2024-09-23 11:22AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 12.50% |
| MCD260116P00135000 | 2024-09-05 2:34PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| MCD260116P00140000 | 2024-09-05 2:22PM EDT | 140.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 7,031 | 12.50% |
| MCD260116P00145000 | 2024-08-30 3:40PM EDT | 145.00 | 0.76 | 0.31 | 1.40 | 0.00 | - | 8 | 83 | 37.15% |
| MCD260116P00150000 | 2024-09-27 11:12AM EDT | 150.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| MCD260116P00155000 | 2024-09-25 11:00AM EDT | 155.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 12.50% |
| MCD260116P00160000 | 2024-09-25 11:00AM EDT | 160.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| MCD260116P00165000 | 2024-09-27 12:20PM EDT | 165.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 12.50% |
| MCD260116P00170000 | 2024-09-27 9:30AM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| MCD260116P00175000 | 2024-09-11 10:20AM EDT | 175.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| MCD260116P00180000 | 2024-09-23 9:30AM EDT | 180.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 12.50% |
| MCD260116P00185000 | 2024-09-06 12:22PM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| MCD260116P00190000 | 2024-09-27 9:54AM EDT | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| MCD260116P00195000 | 2024-08-15 12:59PM EDT | 195.00 | 3.80 | 2.41 | 2.82 | 0.00 | - | 6 | 36 | 27.92% |
| MCD260116P00200000 | 2024-09-19 3:50PM EDT | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 6.25% |
| MCD260116P00205000 | 2024-09-19 3:21PM EDT | 205.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 6.25% |
| MCD260116P00210000 | 2024-08-28 12:37PM EDT | 210.00 | 4.20 | 2.18 | 3.80 | 0.00 | - | 3 | 398 | 26.11% |
| MCD260116P00215000 | 2024-08-09 10:39AM EDT | 215.00 | 7.95 | 4.65 | 5.25 | 0.00 | - | 3 | 265 | 27.32% |
| MCD260116P00220000 | 2024-09-26 9:56AM EDT | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 69 | 587 | 6.25% |
| MCD260116P00225000 | 2024-09-17 12:34PM EDT | 225.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 6.25% |
| MCD260116P00230000 | 2024-09-24 3:51PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 6.25% |
| MCD260116P00235000 | 2024-09-26 11:35AM EDT | 235.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| MCD260116P00240000 | 2024-09-26 3:00PM EDT | 240.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 3.13% |
| MCD260116P00245000 | 2024-09-26 3:00PM EDT | 245.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 3.13% |
| MCD260116P00250000 | 2024-10-02 2:21PM EDT | 250.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 66 | 613 | 3.13% |
| MCD260116P00255000 | 2024-09-24 2:41PM EDT | 255.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 3.13% |
| MCD260116P00260000 | 2024-09-30 11:45AM EDT | 260.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 3.13% |
| MCD260116P00265000 | 2024-09-16 9:31AM EDT | 265.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| MCD260116P00270000 | 2024-10-01 12:48PM EDT | 270.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 1.56% |
| MCD260116P00275000 | 2024-09-26 3:36PM EDT | 275.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 1.56% |
| MCD260116P00280000 | 2024-10-02 11:34AM EDT | 280.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 1.56% |
| MCD260116P00285000 | 2024-09-12 9:31AM EDT | 285.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 1.56% |
| MCD260116P00290000 | 2024-09-13 11:05AM EDT | 290.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 0.78% |
| MCD260116P00295000 | 2024-09-30 10:48AM EDT | 295.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 50 | 126 | 0.78% |
| MCD260116P00300000 | 2024-10-02 11:34AM EDT | 300.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 0.39% |
| MCD260116P00305000 | 2024-09-27 11:06AM EDT | 305.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MCD260116P00310000 | 2024-09-27 11:12AM EDT | 310.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MCD260116P00315000 | 2024-06-11 9:48AM EDT | 315.00 | 61.75 | 61.70 | 65.50 | 0.00 | - | 1 | 0 | 43.04% |
| MCD260116P00320000 | 2024-08-06 1:05PM EDT | 320.00 | 53.20 | 38.95 | 40.85 | 0.00 | - | 1 | 3 | 22.78% |
| MCD260116P00325000 | 2024-08-02 1:18PM EDT | 325.00 | 56.10 | 42.30 | 45.25 | 0.00 | - | 2 | 2 | 23.66% |
| MCD260116P00330000 | 2024-09-30 3:40PM EDT | 330.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MCD260116P00335000 | 2024-01-22 4:03PM EDT | 335.00 | 42.25 | 44.85 | 46.35 | 0.00 | - | - | 0 | 19.42% |
| MCD260116P00340000 | 2023-12-14 10:56AM EDT | 340.00 | 50.00 | 47.00 | 51.45 | 0.00 | - | - | 5 | 20.59% |
| MCD260116P00345000 | 2024-09-25 12:42PM EDT | 345.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD260116P00350000 | 2024-09-11 3:47PM EDT | 350.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MCD260116P00360000 | 2024-02-05 1:25PM EDT | 360.00 | 76.80 | 65.05 | 68.10 | 0.00 | - | 1 | 0 | 21.77% |
| MCD260116P00400000 | 2024-03-01 10:30AM EDT | 400.00 | 107.95 | 115.50 | 120.50 | 0.00 | - | 2 | 0 | 38.59% |
| MCD260116P00420000 | 2024-02-07 11:59AM EDT | 420.00 | 129.24 | 125.00 | 130.00 | 0.00 | - | 1 | 0 | 32.64% |
| MCD260116P00440000 | 2024-10-02 9:30AM EDT | 440.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.