McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Calls
17 January 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 | -0.04 | -57.14% | 2 | 222 |
| 163.00 | 0.00 | - | 1 | 10 | 130.00 | 0.09 | 0.00 | - | 2 | 218 |
| - | - | - | - | - | 135.00 | 0.13 | -0.04 | -23.53% | 2 | 142 |
| 155.00 | 0.00 | - | 1 | 2 | 140.00 | 0.13 | +0.01 | +8.33% | 2 | 565 |
| 127.25 | 0.00 | - | 5 | 5 | 145.00 | 0.16 | +0.02 | +14.29% | 2 | 41 |
| 135.62 | 0.00 | - | 1 | 16 | 150.00 | 0.14 | 0.00 | - | 2 | 424 |
| 148.00 | 0.00 | - | 1 | 6 | 155.00 | 0.27 | 0.00 | - | 2 | 80 |
| 131.50 | 0.00 | - | 1 | 4 | 160.00 | 0.26 | 0.00 | - | 2 | 217 |
| 120.75 | 0.00 | - | 2 | 12 | 165.00 | 0.31 | +0.03 | +10.71% | 2 | 188 |
| 116.00 | 0.00 | - | 3 | 10 | 170.00 | 0.30 | -0.02 | -6.25% | 1 | 152 |
| 111.24 | 0.00 | - | 4 | 5 | 175.00 | 0.45 | 0.00 | - | 1 | 384 |
| 122.66 | 0.00 | - | 1 | 10 | 180.00 | 0.85 | 0.00 | - | 1 | 275 |
| 92.97 | 0.00 | - | 1 | 11 | 185.00 | 0.74 | 0.00 | - | 5 | 67 |
| 82.57 | 0.00 | - | 1 | 2 | 190.00 | 0.92 | 0.00 | - | 2 | 123 |
| 85.35 | 0.00 | - | 1 | 166 | 195.00 | 0.87 | -0.08 | -8.42% | 4 | 64 |
| 79.00 | 0.00 | - | 2 | 59 | 200.00 | 1.00 | 0.00 | - | 2 | 584 |
| 96.86 | 0.00 | - | 4 | 5 | 205.00 | 1.44 | +0.16 | +12.50% | 1 | 181 |
| 79.55 | 0.00 | - | 5 | 13 | 210.00 | 1.54 | -0.04 | -2.53% | 3 | 567 |
| 83.85 | 0.00 | - | 1 | 10 | 215.00 | 1.80 | -0.02 | -1.10% | 2 | 303 |
| 58.20 | 0.00 | - | 1 | 40 | 220.00 | 2.40 | 0.00 | - | 35 | 450 |
| 50.84 | 0.00 | - | 1 | 14 | 225.00 | 2.69 | -0.03 | -1.10% | 1 | 344 |
| 45.85 | 0.00 | - | 2 | 149 | 230.00 | 3.20 | 0.00 | - | 3 | 726 |
| 45.44 | 0.00 | - | 1 | 51 | 235.00 | 3.95 | 0.00 | - | 1 | 1,647 |
| 36.39 | -3.91 | -9.70% | 2 | 82 | 240.00 | 4.67 | -0.18 | -3.71% | 1 | 2,105 |
| 39.43 | 0.00 | - | 1 | 22 | 245.00 | 5.55 | -0.02 | -0.36% | 1 | 456 |
| 29.00 | -0.95 | -3.17% | 1 | 577 | 250.00 | 7.10 | 0.00 | - | 1 | 1,134 |
| 27.35 | 0.00 | - | 5 | 150 | 255.00 | 8.40 | 0.00 | - | 2 | 1,214 |
| 22.70 | 0.00 | - | 2 | 406 | 260.00 | 9.60 | 0.00 | - | 28 | 967 |
| 18.41 | -1.02 | -5.25% | 2 | 307 | 265.00 | 11.61 | +0.57 | +5.16% | 1 | 801 |
| 15.75 | +0.15 | +0.96% | 1 | 673 | 270.00 | 13.68 | -0.12 | -0.87% | 1 | 1,655 |
| 13.40 | -0.41 | -2.97% | 1 | 435 | 275.00 | 16.30 | 0.00 | - | 1 | 458 |
| 10.97 | -0.28 | -2.49% | 2 | 2,029 | 280.00 | 19.15 | 0.00 | - | 132 | 1,912 |
| 9.00 | -0.75 | -7.69% | 1 | 627 | 285.00 | 18.90 | 0.00 | - | 8 | 571 |
| 7.38 | +0.08 | +1.10% | 1 | 1,675 | 290.00 | 25.60 | +0.98 | +3.98% | 2 | 930 |
| 5.85 | -0.70 | -10.69% | 2 | 763 | 295.00 | 28.45 | 0.00 | - | 6 | 612 |
| 4.63 | -0.27 | -5.51% | 12 | 2,033 | 300.00 | 33.24 | +4.63 | +16.18% | 1 | 602 |
| 3.56 | -0.44 | -11.00% | 428 | 341 | 305.00 | 33.08 | 0.00 | - | 1 | 158 |
| 2.98 | -0.28 | -8.59% | 3 | 1,424 | 310.00 | 36.95 | 0.00 | - | 6 | 277 |
| 2.55 | 0.00 | - | 7 | 335 | 315.00 | 24.60 | 0.00 | - | 10 | 72 |
| 1.83 | +0.05 | +2.81% | 1 | 1,215 | 320.00 | 55.70 | 0.00 | - | 10 | 39 |
| 1.47 | 0.00 | - | 3 | 2,318 | 325.00 | 38.40 | 0.00 | - | 1 | 6 |
| 1.05 | -0.09 | -7.89% | 2 | 4,178 | 330.00 | 45.70 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 1 | 257 | 335.00 | 66.45 | 0.00 | - | 25 | 11 |
| 0.62 | -0.07 | -10.14% | 1 | 208 | 340.00 | 42.15 | 0.00 | - | 2 | 1 |
| 1.02 | 0.00 | - | 3 | 372 | 345.00 | 57.93 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 736 | 350.00 | 62.32 | 0.00 | - | 6 | 0 |
| 0.26 | -0.01 | -3.70% | 2 | 582 | 360.00 | 66.75 | 0.00 | - | 2 | 2 |
| 0.18 | -0.02 | -10.00% | 2 | 289 | 370.00 | 106.37 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 159 | 380.00 | 124.95 | 0.00 | - | 15 | 0 |
| 0.18 | 0.00 | - | 2 | 168 | 390.00 | 115.00 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 2 | 359 | 400.00 | 152.03 | 0.00 | - | 2 | 0 |
| 0.11 | -0.05 | -31.25% | 2 | 560 | 410.00 | 127.20 | 0.00 | - | 4 | 0 |
| 0.09 | -0.08 | -47.06% | 2 | 39 | 420.00 | 172.08 | 0.00 | - | - | 0 |
| 0.10 | +0.02 | +25.00% | 2 | 47 | 430.00 | 134.61 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 206 | 440.00 | 145.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.