McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.25 | 0.00 | - | 3 | 4 | 125.00 | 0.05 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 130.00 | 0.04 | 0.00 | - | 10 | 20 |
| 155.50 | 0.00 | - | 1 | 2 | 135.00 | 0.01 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 140.00 | 0.11 | 0.00 | - | 2 | 108 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 1 | 36 |
| 144.30 | 0.00 | - | 1 | 3 | 150.00 | 0.08 | 0.00 | - | 2 | 23 |
| 113.30 | 0.00 | - | - | 1 | 155.00 | 0.09 | 0.00 | - | 2 | 30 |
| 140.60 | 0.00 | - | 5 | 5 | 160.00 | 0.03 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 165.00 | 0.04 | 0.00 | - | 4 | 28 |
| 105.95 | 0.00 | - | - | 3 | 170.00 | 0.05 | 0.00 | - | 1 | 297 |
| 125.75 | 0.00 | - | - | 6 | 175.00 | 0.16 | 0.00 | - | 2 | 60 |
| 118.68 | 0.00 | - | 6 | 2 | 180.00 | 0.01 | 0.00 | - | 1 | 157 |
| 90.02 | 0.00 | - | 1 | 1 | 185.00 | 0.05 | 0.00 | - | 32 | 51 |
| 88.40 | 0.00 | - | 6 | 6 | 190.00 | 0.05 | 0.00 | - | 1 | 94 |
| 110.46 | 0.00 | - | 1 | 8 | 195.00 | 0.05 | 0.00 | - | 5 | 70 |
| 74.76 | 0.00 | - | 1 | 39 | 200.00 | 0.03 | 0.00 | - | 4 | 426 |
| 93.40 | 0.00 | - | 3 | 18 | 205.00 | 0.03 | -0.02 | -40.00% | 36 | 60 |
| 57.82 | 0.00 | - | 5 | 9 | 210.00 | 0.05 | 0.00 | - | 21 | 79 |
| 88.54 | 0.00 | - | 2 | 2 | 215.00 | 0.08 | 0.00 | - | 1 | 88 |
| 55.03 | 0.00 | - | 2 | 27 | 220.00 | 0.09 | -0.01 | -10.00% | 17 | 817 |
| 58.75 | 0.00 | - | 1 | 39 | 225.00 | 0.11 | 0.00 | - | 35 | 152 |
| 44.40 | 0.00 | - | 5 | 62 | 230.00 | 0.16 | +0.03 | +23.08% | 1 | 368 |
| 34.94 | 0.00 | - | 8 | 44 | 235.00 | 0.22 | 0.00 | - | 1 | 579 |
| 27.70 | -0.80 | -2.81% | 4 | 151 | 240.00 | 0.28 | -0.01 | -3.45% | 116 | 947 |
| 27.67 | 0.00 | - | 1 | 120 | 245.00 | 0.42 | +0.04 | +10.53% | 3 | 706 |
| 18.50 | +0.50 | +2.78% | 1 | 200 | 250.00 | 0.65 | +0.07 | +12.07% | 45 | 1,578 |
| 16.45 | 0.00 | - | 2 | 78 | 255.00 | 1.11 | +0.09 | +8.82% | 309 | 2,161 |
| 9.70 | +0.20 | +2.11% | 1 | 179 | 260.00 | 2.05 | +0.28 | +16.28% | 494 | 2,792 |
| 4.95 | -0.75 | -13.16% | 85 | 472 | 265.00 | 3.82 | +0.52 | +15.76% | 412 | 2,483 |
| 2.62 | -0.63 | -19.38% | 1,059 | 1,498 | 270.00 | 6.58 | +0.46 | +7.52% | 71 | 2,932 |
| 1.25 | -0.30 | -19.35% | 232 | 1,727 | 275.00 | 10.45 | +0.85 | +8.85% | 4 | 834 |
| 0.60 | -0.21 | -25.93% | 323 | 3,256 | 280.00 | 14.75 | +0.90 | +6.50% | 9 | 724 |
| 0.33 | -0.05 | -13.16% | 89 | 2,500 | 285.00 | 17.73 | -0.48 | -2.64% | 1 | 1,031 |
| 0.22 | -0.02 | -8.33% | 26 | 2,767 | 290.00 | 18.49 | 0.00 | - | 1 | 564 |
| 0.15 | -0.02 | -11.76% | 2 | 1,579 | 295.00 | 26.15 | 0.00 | - | 2 | 740 |
| 0.14 | +0.02 | +16.67% | 1 | 2,743 | 300.00 | 32.77 | 0.00 | - | 2 | 14 |
| 0.11 | +0.01 | +10.00% | 5 | 728 | 305.00 | 36.65 | 0.00 | - | 120 | 1 |
| 0.11 | -0.14 | -56.00% | 6 | 753 | 310.00 | 24.00 | 0.00 | - | 2 | 0 |
| 0.12 | +0.03 | +33.33% | 8 | 733 | 315.00 | 43.07 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 4 | 519 | 320.00 | 38.93 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | 6 | 1,069 | 325.00 | 40.93 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 20 | 349 | 330.00 | 45.95 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 143 | 335.00 | 39.30 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 12 | 86 | 340.00 | 44.95 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 61 | 345.00 | 54.30 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 5 | 223 | 350.00 | 53.80 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 5 | 44 | 355.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 87 | 360.00 | 72.72 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 68 | 370.00 | 75.95 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 94 | 380.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 2 | 385.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 27 | 390.00 | 96.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 118 | 400.00 | 104.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 47 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 420.00 | 125.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 3 | 430.00 | 134.44 | 0.00 | - | 2 | 1 |
| 0.04 | 0.00 | - | 5 | 18 | 440.00 | 145.11 | 0.00 | - | 32 | 16 |
© 2024 Yahoo. All rights reserved.