McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.00 | 0.00 | - | - | 1 | 135.00 | 0.02 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 140.00 | 0.03 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 145.00 | 0.21 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 155.00 | 0.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 165.00 | 0.07 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 170.00 | 0.04 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 175.00 | 0.12 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 180.00 | 0.18 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 195.00 | 0.14 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 200.00 | 0.09 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 205.00 | 0.11 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 210.00 | 0.16 | -0.02 | -11.11% | 1 | 41 |
| - | - | - | - | - | 215.00 | 0.14 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 220.00 | 0.14 | 0.00 | - | 2 | 239 |
| 68.25 | 0.00 | - | 4 | 2 | 225.00 | 0.23 | 0.00 | - | 10 | 64 |
| 47.50 | 0.00 | - | 10 | 14 | 230.00 | 0.32 | 0.00 | - | 1 | 67 |
| 40.78 | 0.00 | - | 1 | 8 | 235.00 | 0.45 | -0.02 | -4.26% | 13 | 96 |
| 45.45 | 0.00 | - | 1 | 21 | 240.00 | 0.65 | +0.07 | +12.07% | 12 | 233 |
| 23.30 | -0.86 | -3.56% | 3 | 58 | 245.00 | 0.92 | +0.09 | +10.84% | 33 | 480 |
| 18.00 | -1.45 | -7.46% | 9 | 221 | 250.00 | 1.42 | +0.17 | +13.60% | 238 | 885 |
| 14.55 | -6.28 | -30.15% | 1 | 180 | 255.00 | 2.10 | +0.16 | +8.25% | 55 | 655 |
| 10.00 | -1.66 | -14.24% | 9 | 146 | 260.00 | 3.33 | +0.31 | +10.26% | 102 | 908 |
| 6.78 | -1.15 | -14.50% | 64 | 1,097 | 265.00 | 5.30 | +0.62 | +13.25% | 152 | 1,422 |
| 4.20 | -1.15 | -21.50% | 120 | 734 | 270.00 | 7.91 | +0.71 | +9.86% | 46 | 980 |
| 2.53 | -0.76 | -23.10% | 391 | 1,786 | 275.00 | 11.60 | +1.41 | +13.84% | 14 | 1,316 |
| 1.50 | -0.43 | -22.28% | 401 | 1,243 | 280.00 | 15.29 | +5.34 | +53.67% | 3 | 690 |
| 0.86 | -0.19 | -18.10% | 293 | 1,398 | 285.00 | 17.88 | -0.87 | -4.64% | 1 | 406 |
| 0.48 | -0.12 | -20.00% | 51 | 992 | 290.00 | 23.95 | +2.35 | +10.88% | 3 | 312 |
| 0.25 | -0.11 | -30.56% | 48 | 2,706 | 295.00 | 28.00 | 0.00 | - | 3 | 251 |
| 0.20 | -0.03 | -13.04% | 8 | 3,740 | 300.00 | 21.55 | 0.00 | - | 1 | 7 |
| 0.16 | 0.00 | - | 14 | 369 | 305.00 | 22.50 | 0.00 | - | 1 | 3 |
| 0.15 | +0.05 | +50.00% | 2 | 473 | 310.00 | 17.00 | 0.00 | - | 10 | 0 |
| 0.10 | -0.03 | -23.08% | 1 | 320 | 315.00 | 35.42 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 7 | 115 | 320.00 | 31.89 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 387 | 325.00 | 37.20 | 0.00 | - | 15 | 8 |
| 0.12 | 0.00 | - | 2 | 137 | 330.00 | 38.18 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 2 | 45 | 335.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 21 | 340.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 5 | 345.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 9 | 350.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 12 | 355.00 | 68.75 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 2 | 14 | 360.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 23 | 365.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 19 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 9 | 375.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 12 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 18 | 385.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 3 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 3 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.