McDonald's Corporation (MCD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.31 | 0.00 | - | - | 1 | 145.00 | 0.08 | 0.00 | - | 1 | 3 |
| 140.95 | 0.00 | - | 2 | 1 | 150.00 | 0.03 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 155.00 | 0.14 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 160.00 | 0.13 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 165.00 | 0.03 | 0.00 | - | 1 | 393 |
| - | - | - | - | - | 170.00 | 0.14 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 175.00 | 0.14 | -0.07 | -33.33% | 2 | 678 |
| 89.75 | 0.00 | - | 1 | 1 | 180.00 | 0.18 | +0.04 | +28.57% | 2 | 7 |
| - | - | - | - | - | 185.00 | 0.17 | -0.01 | -5.56% | 2 | 15 |
| - | - | - | - | - | 190.00 | 0.20 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 195.00 | 0.18 | -0.07 | -28.00% | 2 | 7 |
| 73.69 | 0.00 | - | 1 | 2 | 200.00 | 0.25 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 205.00 | 0.38 | +0.02 | +5.56% | 2 | 132 |
| 75.49 | 0.00 | - | - | 328 | 210.00 | 0.41 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 215.00 | 0.60 | +0.08 | +15.38% | 2 | 37 |
| 51.60 | 0.00 | - | 1 | 3 | 220.00 | 0.62 | 0.00 | - | 1 | 136 |
| 48.05 | 0.00 | - | 1 | 2 | 225.00 | 0.89 | +0.16 | +21.92% | 1 | 87 |
| 54.11 | 0.00 | - | 1 | 10 | 230.00 | 1.18 | +0.06 | +5.36% | 15 | 146 |
| 39.15 | 0.00 | - | 5 | 7 | 235.00 | 1.42 | 0.00 | - | 5 | 1,721 |
| 38.75 | 0.00 | - | 2 | 14 | 240.00 | 2.04 | +0.11 | +5.70% | 4 | 706 |
| 32.70 | 0.00 | - | 1 | 13 | 245.00 | 2.48 | 0.00 | - | 5 | 201 |
| 21.95 | -3.65 | -14.26% | 214 | 54 | 250.00 | 3.49 | +0.09 | +2.65% | 20 | 646 |
| 18.63 | -4.15 | -18.22% | 10 | 32 | 255.00 | 4.79 | +0.34 | +7.64% | 12 | 408 |
| 14.81 | -0.62 | -4.02% | 1 | 50 | 260.00 | 6.45 | +0.51 | +8.59% | 31 | 575 |
| 10.95 | -1.55 | -12.40% | 31 | 82 | 265.00 | 8.34 | +0.74 | +9.74% | 113 | 2,246 |
| 8.40 | -1.10 | -11.58% | 52 | 231 | 270.00 | 10.30 | +0.26 | +2.59% | 14 | 701 |
| 6.30 | -0.89 | -12.38% | 6 | 495 | 275.00 | 11.57 | 0.00 | - | 5 | 577 |
| 4.50 | -0.60 | -11.76% | 45 | 396 | 280.00 | 15.94 | 0.00 | - | 6 | 331 |
| 3.10 | -0.50 | -13.89% | 38 | 509 | 285.00 | 19.40 | -0.35 | -1.77% | 2 | 462 |
| 2.25 | -0.17 | -7.02% | 54 | 448 | 290.00 | 24.02 | 0.00 | - | 77 | 375 |
| 1.46 | -0.27 | -15.61% | 49 | 802 | 295.00 | 28.79 | 0.00 | - | 1 | 140 |
| 1.07 | -0.12 | -10.08% | 18 | 2,240 | 300.00 | 29.50 | 0.00 | - | 1 | 116 |
| 0.75 | -0.19 | -20.21% | 2 | 669 | 305.00 | 34.65 | 0.00 | - | 2 | 17 |
| 0.53 | -0.09 | -14.52% | 3 | 1,417 | 310.00 | 39.55 | 0.00 | - | 2 | 2 |
| 0.42 | +0.02 | +5.00% | 1 | 352 | 315.00 | 44.50 | 0.00 | - | 2 | 2 |
| 0.39 | -0.20 | -33.90% | 10 | 231 | 320.00 | 47.43 | 0.00 | - | 5 | 5 |
| 0.26 | +0.02 | +8.33% | 2 | 655 | 325.00 | 36.00 | 0.00 | - | 1 | 0 |
| 0.20 | +0.01 | +5.26% | 2 | 500 | 330.00 | 51.05 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 2 | 500 | 335.00 | 41.15 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 2 | 101 | 340.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 13 | 345.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 232 | 350.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 58 | 355.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 39 | 360.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 9 | 365.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 9 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 21 | 375.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 19 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 4 | 385.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 6 | 390.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 5 | 400.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 15 | 410.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.