McDonald's Corporation (MCD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.50 | 0.00 | - | 2 | 0 | 135.00 | - | - | - | - | - |
| - | - | - | - | - | 155.00 | 0.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 165.00 | 0.49 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 170.00 | 0.89 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 175.00 | 0.70 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 180.00 | 0.96 | 0.00 | - | - | 1 |
| - | - | - | - | - | 185.00 | 0.95 | -0.34 | -26.36% | 2 | 2 |
| - | - | - | - | - | 190.00 | 1.30 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 195.00 | 1.64 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 200.00 | 1.40 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 205.00 | 1.81 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 210.00 | 2.10 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 215.00 | 2.45 | -0.31 | -11.23% | 1 | 76 |
| 56.00 | 0.00 | - | - | 2 | 220.00 | 2.90 | -0.20 | -6.45% | 6 | 12 |
| 53.34 | 0.00 | - | 2 | 3 | 225.00 | 3.00 | 0.00 | - | 2 | 78 |
| - | - | - | - | - | 230.00 | 4.35 | +0.77 | +21.51% | 2 | 173 |
| 45.10 | 0.00 | - | 1 | 6 | 235.00 | 4.00 | 0.00 | - | 1 | 6 |
| 44.70 | 0.00 | - | 10 | 10 | 240.00 | 6.00 | +0.40 | +7.14% | 2 | 404 |
| 37.00 | 0.00 | - | 1 | 2 | 245.00 | 7.15 | +0.97 | +15.70% | 2 | 212 |
| 30.98 | 0.00 | - | 1 | 5 | 250.00 | 7.32 | 0.00 | - | 4 | 61 |
| 35.31 | 0.00 | - | 18 | 18 | 255.00 | 8.15 | 0.00 | - | 1 | 67 |
| 22.70 | -6.20 | -21.45% | 2 | 23 | 260.00 | 9.35 | 0.00 | - | 1 | 56 |
| 19.85 | -6.87 | -25.71% | 7 | 17 | 265.00 | 10.70 | 0.00 | - | 1 | 215 |
| 17.00 | -5.90 | -25.76% | 1 | 87 | 270.00 | 14.40 | 0.00 | - | 1 | 21 |
| 20.00 | 0.00 | - | 2 | 60 | 275.00 | 15.38 | 0.00 | - | 1 | 31 |
| 16.43 | 0.00 | - | 1 | 153 | 280.00 | 19.58 | 0.00 | - | 1 | 58 |
| 12.16 | 0.00 | - | 1 | 34 | 285.00 | 19.90 | 0.00 | - | 50 | 52 |
| 9.70 | 0.00 | - | 10 | 20 | 290.00 | 23.76 | 0.00 | - | - | 5 |
| 9.20 | 0.00 | - | 1 | 47 | 295.00 | - | - | - | - | - |
| 5.85 | -1.29 | -18.07% | 3 | 75 | 300.00 | 32.78 | 0.00 | - | - | 2 |
| 5.00 | -1.95 | -28.06% | 5 | 31 | 305.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 6 | 310.00 | - | - | - | - | - |
| 3.20 | -0.10 | -3.03% | 3 | 23 | 315.00 | - | - | - | - | - |
| 2.70 | -1.54 | -36.32% | 1 | 20 | 320.00 | 52.90 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | - | 1 | 325.00 | - | - | - | - | - |
| 1.48 | -0.74 | -33.33% | 2 | 3 | 330.00 | - | - | - | - | - |
| 1.20 | -0.68 | -36.17% | 2 | 1 | 335.00 | - | - | - | - | - |
| 0.97 | -0.79 | -44.89% | 2 | 0 | 340.00 | - | - | - | - | - |
| 0.81 | -0.41 | -33.61% | 2 | 0 | 345.00 | - | - | - | - | - |
| 0.56 | -0.13 | -18.84% | 5 | 2 | 350.00 | - | - | - | - | - |
| 0.42 | -0.02 | -4.55% | 2 | 2 | 360.00 | - | - | - | - | - |
| 0.33 | +0.01 | +3.13% | 2 | 3 | 370.00 | - | - | - | - | - |
| 0.25 | +0.01 | +4.17% | 2 | 1 | 380.00 | - | - | - | - | - |
| 0.23 | -0.14 | -37.84% | 2 | 2 | 390.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 1 | 400.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 1 | 410.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 0 | 420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.