McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.00 | 0.00 | - | 1 | 18 | 120.00 | 0.07 | 0.00 | - | 10 | 499 |
| 155.50 | 0.00 | - | 1 | 2 | 125.00 | 0.03 | 0.00 | - | 2 | 222 |
| 163.00 | 0.00 | - | 1 | 10 | 130.00 | 0.06 | 0.00 | - | 2 | 213 |
| - | - | - | - | - | 135.00 | 0.10 | 0.00 | - | 2 | 142 |
| 155.00 | 0.00 | - | 1 | 2 | 140.00 | 0.11 | 0.00 | - | 2 | 566 |
| 127.25 | 0.00 | - | 5 | 5 | 145.00 | 0.20 | 0.00 | - | 2 | 41 |
| 135.62 | 0.00 | - | 1 | 16 | 150.00 | 0.10 | 0.00 | - | 2 | 426 |
| 148.00 | 0.00 | - | 1 | 6 | 155.00 | 0.16 | 0.00 | - | 2 | 80 |
| 131.50 | 0.00 | - | 1 | 4 | 160.00 | 0.28 | 0.00 | - | 2 | 215 |
| 120.75 | 0.00 | - | 2 | 12 | 165.00 | 0.27 | 0.00 | - | 2 | 188 |
| 116.00 | 0.00 | - | 3 | 10 | 170.00 | 0.36 | 0.00 | - | 2 | 153 |
| 111.24 | 0.00 | - | 4 | 5 | 175.00 | 0.41 | 0.00 | - | 2 | 384 |
| 122.66 | 0.00 | - | 1 | 10 | 180.00 | 0.43 | 0.00 | - | 1 | 275 |
| 92.97 | 0.00 | - | 1 | 11 | 185.00 | 0.54 | 0.00 | - | 2 | 66 |
| 86.53 | 0.00 | - | 1 | 3 | 190.00 | 0.70 | 0.00 | - | 2 | 122 |
| 82.32 | 0.00 | - | 1 | 177 | 195.00 | 0.83 | 0.00 | - | 2 | 64 |
| 79.00 | 0.00 | - | 2 | 59 | 200.00 | 0.96 | 0.00 | - | 3 | 590 |
| 96.86 | 0.00 | - | 4 | 5 | 205.00 | 1.00 | 0.00 | - | 12 | 187 |
| 79.55 | 0.00 | - | 5 | 13 | 210.00 | 1.39 | 0.00 | - | 14 | 582 |
| 83.85 | 0.00 | - | 1 | 10 | 215.00 | 1.40 | 0.00 | - | 1 | 304 |
| 58.50 | 0.00 | - | 1 | 40 | 220.00 | 1.75 | 0.00 | - | 4 | 458 |
| 50.84 | 0.00 | - | 1 | 14 | 225.00 | 2.29 | 0.00 | - | 9 | 1,351 |
| 45.85 | 0.00 | - | 2 | 149 | 230.00 | 3.01 | 0.00 | - | 1 | 722 |
| 45.44 | 0.00 | - | 1 | 51 | 235.00 | 3.17 | 0.00 | - | 9 | 1,702 |
| 35.75 | 0.00 | - | 1 | 84 | 240.00 | 4.00 | 0.00 | - | 2 | 2,109 |
| 39.43 | 0.00 | - | 1 | 22 | 245.00 | 4.25 | 0.00 | - | 9 | 441 |
| 28.10 | 0.00 | - | 25 | 579 | 250.00 | 6.50 | 0.00 | - | 20 | 1,058 |
| 27.33 | 0.00 | - | 1 | 151 | 255.00 | 7.10 | 0.00 | - | 1 | 1,214 |
| 22.70 | 0.00 | - | 3 | 413 | 260.00 | 9.60 | 0.00 | - | 5 | 1,015 |
| 18.25 | 0.00 | - | 2 | 315 | 265.00 | 10.23 | 0.00 | - | 1 | 803 |
| 15.35 | 0.00 | - | 106 | 757 | 270.00 | 13.65 | 0.00 | - | 2 | 1,687 |
| 13.00 | 0.00 | - | 56 | 525 | 275.00 | 14.80 | 0.00 | - | 59 | 494 |
| 11.30 | 0.00 | - | 1 | 2,041 | 280.00 | 18.15 | 0.00 | - | 4 | 1,910 |
| 8.57 | 0.00 | - | 21 | 622 | 285.00 | 17.90 | 0.00 | - | 1 | 571 |
| 6.86 | 0.00 | - | 37 | 1,688 | 290.00 | 25.40 | 0.00 | - | 6 | 922 |
| 5.45 | 0.00 | - | 31 | 845 | 295.00 | 28.45 | 0.00 | - | 6 | 612 |
| 4.25 | 0.00 | - | 27 | 2,091 | 300.00 | 28.46 | 0.00 | - | 2 | 601 |
| 3.33 | 0.00 | - | 13 | 496 | 305.00 | 33.08 | 0.00 | - | 1 | 158 |
| 2.56 | 0.00 | - | 41 | 1,377 | 310.00 | 36.95 | 0.00 | - | 6 | 277 |
| 3.20 | 0.00 | - | 106 | 392 | 315.00 | 24.60 | 0.00 | - | 10 | 72 |
| 1.50 | 0.00 | - | 2 | 1,217 | 320.00 | 55.70 | 0.00 | - | 10 | 39 |
| 1.28 | 0.00 | - | 1 | 2,319 | 325.00 | 38.40 | 0.00 | - | 1 | 6 |
| 0.90 | 0.00 | - | 3 | 4,180 | 330.00 | 45.70 | 0.00 | - | 2 | 0 |
| 0.74 | 0.00 | - | 3 | 257 | 335.00 | 66.45 | 0.00 | - | 25 | 11 |
| 0.50 | 0.00 | - | 5 | 212 | 340.00 | 42.15 | 0.00 | - | 2 | 1 |
| 0.48 | 0.00 | - | 5 | 367 | 345.00 | 57.93 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 7 | 722 | 350.00 | 62.32 | 0.00 | - | 6 | 0 |
| 0.24 | 0.00 | - | 2 | 577 | 360.00 | 66.75 | 0.00 | - | 2 | 2 |
| 0.22 | 0.00 | - | 2 | 288 | 370.00 | 106.37 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 3 | 161 | 380.00 | 124.95 | 0.00 | - | 15 | 0 |
| 0.16 | 0.00 | - | 2 | 168 | 390.00 | 115.00 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 359 | 400.00 | 152.03 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 2 | 560 | 410.00 | 127.20 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 2 | 39 | 420.00 | 172.08 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 46 | 430.00 | 134.61 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 209 | 440.00 | 145.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.