McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.31 | 0.00 | - | - | 1 | 145.00 | 0.22 | 0.00 | - | - | 2 |
| 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 | 0.21 | 0.00 | - | 2 | 678 |
| 89.75 | 0.00 | - | 1 | 1 | 180.00 | 0.18 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 185.00 | 0.15 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 190.00 | 0.28 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 195.00 | 0.34 | 0.00 | - | 2 | 6 |
| 73.69 | 0.00 | - | 1 | 2 | 200.00 | 0.34 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 205.00 | 0.47 | 0.00 | - | 2 | 132 |
| 75.49 | 0.00 | - | - | 328 | 210.00 | 0.58 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 215.00 | 1.00 | 0.00 | - | 3 | 25 |
| 51.60 | 0.00 | - | 1 | 3 | 220.00 | 0.90 | 0.00 | - | 1 | 139 |
| 48.05 | 0.00 | - | 1 | 2 | 225.00 | 1.12 | 0.00 | - | 10 | 97 |
| 54.11 | 0.00 | - | 1 | 10 | 230.00 | 1.52 | 0.00 | - | 1 | 131 |
| 39.15 | 0.00 | - | 5 | 7 | 235.00 | 1.81 | 0.00 | - | 17 | 1,673 |
| 38.75 | 0.00 | - | 2 | 14 | 240.00 | 2.36 | 0.00 | - | 1 | 678 |
| 29.10 | 0.00 | - | 1 | 13 | 245.00 | 2.88 | 0.00 | - | 10 | 151 |
| 24.23 | 0.00 | - | 1 | 36 | 250.00 | 3.65 | 0.00 | - | 42 | 633 |
| 22.78 | 0.00 | - | 7 | 32 | 255.00 | 4.80 | 0.00 | - | 33 | 389 |
| 16.05 | 0.00 | - | 2 | 38 | 260.00 | 6.34 | 0.00 | - | 69 | 516 |
| 13.12 | 0.00 | - | 1 | 60 | 265.00 | 7.93 | 0.00 | - | 372 | 1,524 |
| 10.90 | 0.00 | - | 52 | 216 | 270.00 | 10.28 | 0.00 | - | 39 | 546 |
| 8.29 | 0.00 | - | 128 | 483 | 275.00 | 12.85 | 0.00 | - | 7 | 471 |
| 6.25 | 0.00 | - | 30 | 375 | 280.00 | 16.32 | 0.00 | - | 8 | 304 |
| 4.60 | 0.00 | - | 7 | 486 | 285.00 | 18.35 | 0.00 | - | 1 | 464 |
| 3.25 | 0.00 | - | 10 | 365 | 290.00 | 22.00 | 0.00 | - | 3 | 298 |
| 2.35 | 0.00 | - | 4 | 561 | 295.00 | 22.65 | 0.00 | - | 1 | 142 |
| 1.55 | 0.00 | - | 43 | 2,169 | 300.00 | 30.20 | 0.00 | - | 2 | 117 |
| 0.98 | 0.00 | - | 1 | 599 | 305.00 | 23.54 | 0.00 | - | 2 | 18 |
| 0.73 | 0.00 | - | 5 | 1,387 | 310.00 | 42.50 | 0.00 | - | 2 | 1 |
| 0.55 | 0.00 | - | 1 | 354 | 315.00 | 47.40 | 0.00 | - | 2 | 1 |
| 0.56 | 0.00 | - | 1 | 233 | 320.00 | 47.43 | 0.00 | - | 5 | 5 |
| 0.29 | 0.00 | - | 6 | 650 | 325.00 | 36.00 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 50 | 499 | 330.00 | 51.05 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 2 | 502 | 335.00 | 41.15 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 2 | 101 | 340.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 13 | 345.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 102 | 232 | 350.00 | - | - | - | - | - |
| 0.11 | 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 | - | - | - | - | - |
| 0.13 | 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.