McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD261218C00140000 | 2024-10-03 2:32PM EDT | 140.00 | 164.85 | 164.00 | 169.00 | 0.00 | - | - | 0 | 37.26% |
| MCD261218C00160000 | 2024-08-27 11:15AM EDT | 160.00 | 132.70 | 143.50 | 148.00 | 0.00 | - | 2 | 0 | 29.56% |
| MCD261218C00170000 | 2024-09-04 10:28AM EDT | 170.00 | 123.00 | 137.00 | 141.50 | 0.00 | - | 1 | 3 | 33.48% |
| MCD261218C00180000 | 2024-09-11 1:01PM EDT | 180.00 | 115.00 | 127.55 | 132.50 | 0.00 | - | 1 | 1 | 32.26% |
| MCD261218C00200000 | 2024-10-03 2:32PM EDT | 200.00 | 111.00 | 110.55 | 114.95 | 0.00 | - | - | 0 | 30.05% |
| MCD261218C00220000 | 2024-08-16 12:10PM EDT | 220.00 | 73.65 | 87.40 | 91.25 | 0.00 | - | 2 | 2 | 21.20% |
| MCD261218C00230000 | 2024-08-16 12:14PM EDT | 230.00 | 66.82 | 79.10 | 83.90 | 0.00 | - | 2 | 2 | 21.75% |
| MCD261218C00245000 | 2024-09-06 2:05PM EDT | 245.00 | 66.28 | 75.10 | 79.00 | 0.00 | - | 1 | 1 | 26.39% |
| MCD261218C00250000 | 2024-10-09 11:49AM EDT | 250.00 | 74.20 | 71.50 | 76.00 | 0.00 | - | 2 | 2 | 26.51% |
| MCD261218C00255000 | 2024-09-04 9:31AM EDT | 255.00 | 57.39 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MCD261218C00260000 | 2024-10-01 2:04PM EDT | 260.00 | 65.90 | 64.60 | 69.00 | 0.00 | - | 1 | 62 | 25.86% |
| MCD261218C00265000 | 2024-09-27 11:26AM EDT | 265.00 | 64.78 | 61.50 | 65.90 | 0.00 | - | 1 | 13 | 25.73% |
| MCD261218C00270000 | 2024-09-30 1:58PM EDT | 270.00 | 59.25 | 58.85 | 62.20 | 0.00 | - | 2 | 211 | 25.17% |
| MCD261218C00275000 | 2024-07-30 10:16AM EDT | 275.00 | 31.80 | 43.70 | 46.60 | 0.00 | - | - | 1 | 17.09% |
| MCD261218C00280000 | 2024-09-27 11:29AM EDT | 280.00 | 55.43 | 52.75 | 56.00 | 0.00 | - | 1 | 3 | 24.67% |
| MCD261218C00285000 | 2024-09-30 1:58PM EDT | 285.00 | 50.25 | 50.25 | 52.90 | 0.00 | - | 2 | 84 | 24.34% |
| MCD261218C00290000 | 2024-09-30 2:02PM EDT | 290.00 | 47.50 | 46.90 | 50.00 | 0.00 | - | 2 | 1,105 | 24.09% |
| MCD261218C00295000 | 2024-10-02 9:40AM EDT | 295.00 | 43.30 | 44.30 | 47.25 | 0.00 | - | 1 | 13 | 23.88% |
| MCD261218C00300000 | 2024-10-10 12:30PM EDT | 300.00 | 42.88 | 42.55 | 43.80 | 0.00 | - | 2 | 143 | 23.22% |
| MCD261218C00305000 | 2024-10-08 3:31PM EDT | 305.00 | 39.18 | 39.25 | 41.85 | 0.00 | - | 7 | 27 | 23.36% |
| MCD261218C00310000 | 2024-09-17 12:33PM EDT | 310.00 | 31.62 | 37.55 | 39.50 | 0.00 | - | 1 | 16 | 23.23% |
| MCD261218C00315000 | 2024-10-11 10:44AM EDT | 315.00 | 35.60 | 34.90 | 37.30 | +0.65 | +1.86% | 4 | 30 | 23.13% |
| MCD261218C00320000 | 2024-10-11 10:44AM EDT | 320.00 | 33.25 | 32.55 | 34.70 | +1.75 | +5.56% | 4 | 14 | 22.76% |
| MCD261218C00325000 | 2024-09-30 2:01PM EDT | 325.00 | 30.35 | 30.50 | 31.85 | 0.00 | - | 2 | 1 | 22.20% |
| MCD261218C00330000 | 2024-09-17 12:33PM EDT | 330.00 | 23.82 | 27.95 | 30.25 | 0.00 | - | 1 | 1 | 22.29% |
| MCD261218C00335000 | 2024-09-04 9:53AM EDT | 335.00 | 19.94 | 27.05 | 28.20 | 0.00 | - | - | 1 | 22.08% |
| MCD261218C00340000 | 2024-09-27 3:16PM EDT | 340.00 | 24.75 | 23.90 | 26.30 | 0.00 | - | 1 | 4 | 21.91% |
| MCD261218C00345000 | 2024-09-04 10:01AM EDT | 345.00 | 17.03 | 23.20 | 24.50 | 0.00 | - | - | 3 | 21.74% |
| MCD261218C00350000 | 2024-08-30 11:27AM EDT | 350.00 | 14.84 | 20.15 | 22.25 | 0.00 | - | 1 | 10 | 21.27% |
| MCD261218C00355000 | 2024-09-12 10:59AM EDT | 355.00 | 15.14 | 19.05 | 21.00 | 0.00 | - | 5 | 5 | 21.32% |
| MCD261218C00360000 | 2024-09-30 2:01PM EDT | 360.00 | 17.90 | 17.50 | 19.50 | 0.00 | - | 2 | 40 | 21.19% |
| MCD261218C00365000 | 2024-09-11 12:26PM EDT | 365.00 | 11.95 | 16.05 | 18.15 | 0.00 | - | - | 6 | 21.10% |
| MCD261218C00370000 | 2024-09-16 11:49AM EDT | 370.00 | 13.70 | 15.50 | 17.20 | 0.00 | - | 1 | 1,102 | 21.21% |
| MCD261218C00380000 | 2024-09-11 12:22PM EDT | 380.00 | 9.10 | 12.30 | 14.35 | 0.00 | - | - | 107 | 20.70% |
| MCD261218C00390000 | 2024-09-26 1:40PM EDT | 390.00 | 10.79 | 10.15 | 12.00 | 0.00 | - | - | 1 | 20.33% |
| MCD261218C00400000 | 2024-10-07 3:34PM EDT | 400.00 | 9.10 | 8.30 | 10.40 | 0.00 | - | 1 | 2 | 20.30% |
| MCD261218C00410000 | 2024-10-01 12:08PM EDT | 410.00 | 7.78 | 6.95 | 9.40 | 0.00 | - | 1 | 6 | 20.59% |
| MCD261218C00430000 | 2024-10-01 12:08PM EDT | 430.00 | 5.45 | 3.05 | 7.90 | 0.00 | - | 1 | 1 | 21.29% |
| MCD261218C00440000 | 2024-10-03 3:27PM EDT | 440.00 | 4.60 | 2.04 | 6.90 | 0.00 | - | 2 | 0 | 21.29% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD261218P00135000 | 2024-09-17 10:33AM EDT | 135.00 | 1.62 | 0.47 | 2.52 | 0.00 | - | 19 | 27 | 35.02% |
| MCD261218P00140000 | 2024-08-07 1:11PM EDT | 140.00 | 2.64 | 0.50 | 3.45 | 0.00 | - | 1 | 2 | 36.12% |
| MCD261218P00150000 | 2024-10-09 1:55PM EDT | 150.00 | 2.00 | 0.76 | 3.00 | 0.00 | - | 1 | 9 | 32.26% |
| MCD261218P00155000 | 2024-08-27 11:15AM EDT | 155.00 | 2.60 | 0.81 | 3.55 | 0.00 | - | 2 | 1 | 32.24% |
| MCD261218P00160000 | 2024-08-05 2:07PM EDT | 160.00 | 4.30 | 1.36 | 4.25 | 0.00 | - | 1 | 1 | 32.39% |
| MCD261218P00170000 | 2024-09-11 9:52AM EDT | 170.00 | 3.80 | 1.24 | 3.50 | 0.00 | - | 1 | 3 | 28.40% |
| MCD261218P00175000 | 2024-07-29 10:46AM EDT | 175.00 | 5.38 | 1.77 | 4.65 | 0.00 | - | 1 | 2 | 29.32% |
| MCD261218P00180000 | 2024-10-09 11:00AM EDT | 180.00 | 3.40 | 1.63 | 4.00 | 0.00 | - | 5 | 7 | 27.00% |
| MCD261218P00185000 | 2024-09-25 10:32AM EDT | 185.00 | 3.61 | 1.70 | 4.85 | 0.00 | - | - | 1 | 27.25% |
| MCD261218P00190000 | 2024-09-24 11:50AM EDT | 190.00 | 4.80 | 1.58 | 5.10 | 0.00 | - | 4 | 26 | 26.47% |
| MCD261218P00195000 | 2024-09-23 10:03AM EDT | 195.00 | 5.16 | 2.02 | 5.80 | 0.00 | - | - | 3 | 26.31% |
| MCD261218P00200000 | 2024-09-30 3:35PM EDT | 200.00 | 5.20 | 4.05 | 5.10 | 0.00 | - | 20 | 64 | 24.21% |
| MCD261218P00210000 | 2024-08-19 12:17PM EDT | 210.00 | 8.20 | 7.25 | 8.10 | 0.00 | - | 1 | 10 | 25.63% |
| MCD261218P00215000 | 2024-09-20 3:18PM EDT | 215.00 | 7.93 | 4.00 | 6.95 | 0.00 | - | 1 | 0 | 23.19% |
| MCD261218P00220000 | 2024-09-30 3:35PM EDT | 220.00 | 7.40 | 5.55 | 8.05 | 0.00 | - | 10 | 16 | 23.26% |
| MCD261218P00225000 | 2024-08-01 1:44PM EDT | 225.00 | 14.10 | 9.15 | 10.75 | 0.00 | - | - | 11 | 24.74% |
| MCD261218P00230000 | 2024-09-23 10:03AM EDT | 230.00 | 9.84 | 7.00 | 10.30 | 0.00 | - | 3 | 5 | 23.14% |
| MCD261218P00235000 | 2024-08-19 9:58AM EDT | 235.00 | 12.90 | 11.40 | 12.15 | 0.00 | - | 10 | 10 | 23.58% |
| MCD261218P00240000 | 2024-09-06 2:25PM EDT | 240.00 | 13.04 | 9.30 | 11.15 | 0.00 | - | 1 | 14 | 21.55% |
| MCD261218P00245000 | 2024-07-30 10:16AM EDT | 245.00 | 20.40 | 12.00 | 16.35 | 0.00 | - | - | 1 | 24.47% |
| MCD261218P00250000 | 2024-10-09 12:25PM EDT | 250.00 | 12.40 | 10.40 | 13.35 | 0.00 | - | 1 | 2 | 20.96% |
| MCD261218P00260000 | 2024-10-09 2:52PM EDT | 260.00 | 14.80 | 13.05 | 16.10 | 0.00 | - | 7 | 14 | 20.54% |
| MCD261218P00265000 | 2024-09-27 11:12AM EDT | 265.00 | 15.88 | 13.95 | 17.25 | 0.00 | - | 1 | 9 | 20.08% |
| MCD261218P00270000 | 2024-10-03 12:23PM EDT | 270.00 | 18.23 | 15.65 | 18.55 | 0.00 | - | 36 | 71 | 19.68% |
| MCD261218P00275000 | 2024-09-30 2:01PM EDT | 275.00 | 20.15 | 16.65 | 20.50 | 0.00 | - | 2 | 13 | 19.63% |
| MCD261218P00280000 | 2024-09-25 12:08PM EDT | 280.00 | 22.07 | 18.25 | 22.05 | 0.00 | - | 2 | 67 | 19.27% |
| MCD261218P00285000 | 2024-09-27 3:34PM EDT | 285.00 | 22.99 | 20.15 | 23.50 | 0.00 | - | 1 | 6 | 18.80% |
| MCD261218P00290000 | 2024-09-27 3:34PM EDT | 290.00 | 24.79 | 21.60 | 25.30 | 0.00 | - | 2 | 75 | 18.47% |
| MCD261218P00295000 | 2024-09-27 11:09AM EDT | 295.00 | 25.95 | 23.60 | 27.30 | 0.00 | - | 1 | 16 | 18.21% |
| MCD261218P00300000 | 2024-10-07 1:54PM EDT | 300.00 | 29.20 | 25.55 | 29.30 | 0.00 | - | 1 | 86 | 17.88% |
| MCD261218P00305000 | 2024-10-07 1:27PM EDT | 305.00 | 31.15 | 27.65 | 31.35 | 0.00 | - | 1 | 13 | 17.51% |
| MCD261218P00310000 | 2024-10-07 1:28PM EDT | 310.00 | 33.45 | 31.30 | 32.75 | 0.00 | - | 2 | 3 | 16.73% |
| MCD261218P00315000 | 2024-10-11 10:08AM EDT | 315.00 | 34.25 | 33.65 | 35.15 | -1.55 | -4.33% | 1 | 8 | 16.43% |
| MCD261218P00320000 | 2024-10-03 10:41AM EDT | 320.00 | 38.20 | 35.00 | 37.55 | 0.00 | - | 8 | 103 | 16.06% |
| MCD261218P00325000 | 2024-10-01 10:13AM EDT | 325.00 | 40.45 | 38.65 | 40.20 | 0.00 | - | - | 5 | 15.76% |
| MCD261218P00330000 | 2024-09-27 11:12AM EDT | 330.00 | 41.85 | 40.05 | 43.85 | 0.00 | - | 1 | 8 | 15.95% |
| MCD261218P00350000 | 2024-09-13 10:50AM EDT | 350.00 | 64.00 | 52.65 | 55.90 | 0.00 | - | 1 | 2 | 14.50% |
| MCD261218P00380000 | 2024-08-19 9:30AM EDT | 380.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCD261218P00400000 | 2024-08-15 10:57AM EDT | 400.00 | 126.50 | 101.00 | 105.05 | 0.00 | - | - | 0 | 20.14% |
© 2024 Yahoo. All rights reserved.