McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | - | 4 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 215.00 | 0.12 | 0.00 | - | 9 | 18 |
| 50.15 | 0.00 | - | 1 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 81 |
| 33.12 | 0.00 | - | - | 2 | 235.00 | 0.01 | 0.00 | - | 6 | 167 |
| 31.27 | -17.23 | -35.53% | 1 | 1 | 240.00 | 0.03 | 0.00 | - | 6 | 141 |
| 28.75 | 0.00 | - | 4 | 3 | 245.00 | 0.05 | +0.04 | +400.00% | 1 | 372 |
| - | - | - | - | - | 247.50 | 0.06 | 0.00 | - | 52 | 54 |
| 20.00 | 0.00 | - | 2 | 20 | 250.00 | 0.02 | -0.01 | -33.33% | 2 | 554 |
| - | - | - | - | - | 252.50 | 0.03 | 0.00 | - | 1 | 63 |
| 16.70 | -0.96 | -5.44% | 1 | 78 | 255.00 | 0.01 | 0.00 | - | 3 | 487 |
| 13.00 | 0.00 | - | 1 | 1 | 257.50 | 0.02 | 0.00 | - | 30 | 217 |
| 12.68 | 0.00 | - | 5 | 167 | 260.00 | 0.01 | -0.01 | -50.00% | 21 | 987 |
| 12.90 | 0.00 | - | 1 | 28 | 262.50 | 0.02 | 0.00 | - | 18 | 496 |
| 9.71 | 0.00 | - | 5 | 714 | 265.00 | 0.02 | -0.01 | -33.33% | 46 | 2,440 |
| 4.41 | -0.34 | -7.16% | 10 | 155 | 267.50 | 0.08 | +0.03 | +60.00% | 55 | 592 |
| 1.51 | -2.59 | -63.17% | 47 | 1,836 | 270.00 | 0.11 | +0.02 | +22.22% | 497 | 1,749 |
| 0.13 | -1.63 | -92.61% | 136 | 775 | 272.50 | 1.24 | +0.72 | +138.46% | 380 | 1,123 |
| 0.03 | -0.27 | -96.43% | 406 | 2,364 | 275.00 | 3.70 | +1.80 | +97.30% | 646 | 1,777 |
| 0.01 | -0.04 | -80.00% | 34 | 1,177 | 277.50 | 5.53 | +1.53 | +38.25% | 7 | 332 |
| 0.01 | -0.03 | -75.00% | 116 | 3,219 | 280.00 | 8.70 | +3.17 | +57.32% | 6 | 207 |
| 0.03 | +0.02 | +200.00% | 10 | 1,204 | 282.50 | 7.10 | 0.00 | - | 2 | 0 |
| 0.05 | +0.03 | +150.00% | 8 | 2,016 | 285.00 | 10.04 | 0.00 | - | 154 | 56 |
| 0.03 | 0.00 | - | 78 | 328 | 287.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 33 | 10,713 | 290.00 | 14.30 | 0.00 | - | 100 | 62 |
| 0.01 | 0.00 | - | 4 | 174 | 292.50 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 4 | 812 | 295.00 | 21.50 | 0.00 | - | 50 | 29 |
| 0.04 | +0.03 | +300.00% | 237 | 860 | 300.00 | 27.65 | 0.00 | - | 4 | 1 |
| 0.03 | +0.02 | +200.00% | 2 | 733 | 305.00 | 36.92 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 285 | 310.00 | 18.68 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 101 | 552 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 557 | 320.00 | 40.99 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 72 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 80 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 105 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 64 | 340.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 29 | 345.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 4 | 350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 355.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 10 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 395.00 | 122.25 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.