McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.20 | 0.00 | - | - | 5 | 170.00 | - | - | - | - | - |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 8 | 38 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 20 | 47 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 1 | 22 |
| 41.40 | 0.00 | - | 12 | 12 | 235.00 | 0.01 | 0.00 | - | 50 | 20 |
| - | - | - | - | - | 240.00 | 0.01 | -0.02 | -66.67% | 1 | 27 |
| 23.75 | +0.17 | +0.72% | 1 | 40 | 245.00 | 0.03 | 0.00 | - | 42 | 76 |
| - | - | - | - | - | 247.50 | 0.01 | -0.03 | -75.00% | 1 | 13 |
| 20.10 | 0.00 | - | 10 | 6 | 250.00 | 0.03 | 0.00 | - | 73 | 577 |
| - | - | - | - | - | 252.50 | 0.02 | 0.00 | - | 310 | 112 |
| 21.85 | 0.00 | - | 1 | 2 | 255.00 | 0.09 | +0.01 | +12.50% | 3 | 191 |
| - | - | - | - | - | 257.50 | 0.11 | +0.01 | +10.00% | 16 | 159 |
| 6.50 | -1.30 | -16.67% | 4 | 9 | 260.00 | 0.19 | +0.01 | +5.56% | 66 | 441 |
| 4.47 | -1.26 | -21.99% | 3 | 12 | 262.50 | 0.42 | +0.07 | +20.00% | 197 | 254 |
| 2.11 | -1.79 | -45.90% | 96 | 49 | 265.00 | 1.09 | +0.42 | +62.69% | 345 | 914 |
| 1.00 | -1.14 | -53.27% | 923 | 310 | 267.50 | 2.40 | +0.85 | +54.84% | 260 | 357 |
| 0.35 | -0.66 | -65.35% | 658 | 721 | 270.00 | 4.30 | +1.35 | +45.76% | 147 | 878 |
| 0.15 | -0.29 | -65.91% | 1,453 | 908 | 272.50 | 6.65 | +1.85 | +38.54% | 121 | 700 |
| 0.08 | -0.09 | -52.94% | 2,808 | 3,065 | 275.00 | 9.33 | +2.11 | +29.22% | 98 | 1,368 |
| 0.05 | -0.05 | -50.00% | 69 | 483 | 277.50 | 10.40 | +0.25 | +2.46% | 13 | 11 |
| 0.05 | -0.02 | -28.57% | 77 | 537 | 280.00 | 13.07 | +0.32 | +2.51% | 9 | 13 |
| 0.07 | +0.02 | +40.00% | 3 | 181 | 282.50 | 8.90 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 53 | 377 | 285.00 | 12.35 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 3 | 89 | 287.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 298 | 3,032 | 290.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 170 | 131 | 292.50 | - | - | - | - | - |
| 0.05 | +0.03 | +150.00% | 25 | 54 | 295.00 | 25.35 | 0.00 | - | 58 | 0 |
| 0.03 | 0.00 | - | 24 | 89 | 300.00 | 29.40 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 12 | 127 | 305.00 | 29.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 16 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 335.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.