NYSE - Delayed Quote USD

McDonald's Corporation (MCD)

273.09 -2.51 (-0.91%)
At close: April 26 at 4:00 PM EDT
273.45 +0.36 (+0.13%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240503C00180000 4/26/2024 1:30 PM 180 91.25 92.40 95.45 91.25 - 5 0 202.83%
MCD240503C00250000 4/19/2024 1:38 PM 250 22.99 22.35 25.60 0.00 0.00% 1 2 59.50%
MCD240503C00252500 4/18/2024 1:47 PM 252.5 18.40 19.95 23.25 0.00 0.00% - 0 56.59%
MCD240503C00255000 4/19/2024 7:30 PM 255 17.80 17.50 20.80 0.00 0.00% 21 25 52.20%
MCD240503C00260000 4/22/2024 2:59 PM 260 15.30 13.40 14.95 0.00 0.00% 1 6 51.27%
MCD240503C00262500 4/22/2024 7:50 PM 262.5 14.52 11.45 12.10 14.52 - - 1 41.33%
MCD240503C00265000 4/26/2024 1:36 PM 265 11.00 8.65 10.35 -0.55 -4.76% 1 22 42.69%
MCD240503C00267500 4/26/2024 7:41 PM 267.5 8.53 7.05 7.90 -3.17 -27.09% 7 286 36.23%
MCD240503C00270000 4/26/2024 7:59 PM 270 6.00 5.85 6.10 -1.69 -21.98% 12 337 34.57%
MCD240503C00272500 4/26/2024 7:59 PM 272.5 4.55 4.45 4.55 -1.44 -24.04% 137 220 33.35%
MCD240503C00275000 4/26/2024 7:59 PM 275 3.40 3.20 3.40 -1.25 -26.88% 427 641 33.51%
MCD240503C00277500 4/26/2024 7:59 PM 277.5 2.30 2.22 2.46 -1.10 -32.35% 201 398 33.55%
MCD240503C00280000 4/26/2024 7:59 PM 280 1.55 1.46 1.58 -0.85 -35.42% 345 713 32.15%
MCD240503C00282500 4/26/2024 7:59 PM 282.5 1.00 0.95 1.03 -0.70 -41.18% 196 177 31.93%
MCD240503C00285000 4/26/2024 7:59 PM 285 0.65 0.60 0.63 -0.41 -38.68% 299 533 31.52%
MCD240503C00287500 4/26/2024 7:54 PM 287.5 0.42 0.36 0.44 -0.36 -46.15% 50 125 32.62%
MCD240503C00290000 4/26/2024 7:54 PM 290 0.27 0.14 0.29 -0.18 -40.00% 122 391 33.25%
MCD240503C00292500 4/26/2024 7:29 PM 292.5 0.21 0.09 0.21 -0.06 -22.22% 21 33 34.57%
MCD240503C00295000 4/26/2024 7:38 PM 295 0.12 0.10 0.32 -0.06 -33.33% 63 224 41.26%
MCD240503C00297500 4/26/2024 7:55 PM 297.5 0.09 0.05 0.09 0.09 - 133 71 35.74%
MCD240503C00300000 4/26/2024 7:58 PM 300 0.14 0.05 0.12 0.07 100.00% 375 377 40.43%
MCD240503C00305000 4/26/2024 6:59 PM 305 0.31 0.01 0.31 0.27 675.00% 1 79 54.49%
MCD240503C00310000 4/26/2024 6:04 PM 310 0.03 0.00 0.24 -0.01 -25.00% 1 65 51.95%
MCD240503C00315000 4/15/2024 1:39 PM 315 0.01 0.00 0.57 0.00 0.00% 1 11 65.92%
MCD240503C00320000 4/22/2024 7:41 PM 320 0.01 0.00 0.05 0.00 0.00% 15 16 51.95%
MCD240503C00325000 4/26/2024 7:41 PM 325 0.03 0.00 0.17 0.03 - 2 0 64.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240503P00185000 4/9/2024 6:44 PM 185 0.05 0.00 0.75 0.00 0.00% - 1 166.70%
MCD240503P00200000 4/11/2024 5:50 PM 200 0.02 0.00 0.17 0.00 0.00% - 2 111.33%
MCD240503P00205000 4/11/2024 5:50 PM 205 0.01 0.00 0.17 0.00 0.00% - 2 103.52%
MCD240503P00210000 4/11/2024 5:50 PM 210 0.03 0.00 0.75 0.00 0.00% - 2 118.65%
MCD240503P00215000 4/16/2024 2:35 PM 215 0.05 0.00 0.17 0.00 0.00% 2 7 87.89%
MCD240503P00220000 4/23/2024 6:57 PM 220 0.01 0.00 0.14 0.00 0.00% 5 113 78.52%
MCD240503P00225000 4/26/2024 6:04 PM 225 0.02 0.00 0.04 -0.14 -87.50% 1 6 61.72%
MCD240503P00230000 4/22/2024 7:41 PM 230 0.04 0.00 0.17 0.00 0.00% 10 12 65.63%
MCD240503P00232500 4/22/2024 4:30 PM 232.5 0.04 0.00 0.17 0.04 - - 2 61.91%
MCD240503P00235000 4/23/2024 5:01 PM 235 0.05 0.01 0.89 0.00 0.00% 62 211 76.95%
MCD240503P00237500 4/22/2024 4:31 PM 237.5 0.09 0.01 0.57 0.09 - - 2 66.60%
MCD240503P00240000 4/26/2024 7:55 PM 240 0.03 0.02 0.05 0.01 50.00% 5 54 47.66%
MCD240503P00242500 4/26/2024 7:10 PM 242.5 0.08 0.02 0.20 -0.03 -27.27% 1 3 54.49%
MCD240503P00245000 4/26/2024 6:36 PM 245 0.08 0.06 0.10 0.02 33.33% 2 52 45.12%
MCD240503P00247500 4/26/2024 5:24 PM 247.5 0.01 0.04 0.81 -0.08 -88.89% 4 14 54.05%
MCD240503P00250000 4/26/2024 7:53 PM 250 0.10 0.11 0.15 -0.01 -9.09% 52 392 40.53%
MCD240503P00252500 4/26/2024 7:48 PM 252.5 0.16 0.12 0.23 -0.09 -36.00% 43 42 39.70%
MCD240503P00255000 4/26/2024 7:56 PM 255 0.25 0.23 0.30 0.06 31.58% 41 325 37.65%
MCD240503P00257500 4/26/2024 6:31 PM 257.5 0.30 0.32 0.42 0.00 0.00% 14 43 36.13%
MCD240503P00260000 4/26/2024 7:59 PM 260 0.54 0.50 0.74 0.19 54.29% 257 675 37.01%
MCD240503P00262500 4/26/2024 7:53 PM 262.5 0.73 0.75 0.83 0.09 14.06% 64 70 33.11%
MCD240503P00265000 4/26/2024 7:57 PM 265 1.16 1.12 1.25 0.32 38.10% 327 375 32.50%
MCD240503P00267500 4/26/2024 7:58 PM 267.5 1.65 1.69 1.84 0.42 34.15% 98 245 31.96%
MCD240503P00270000 4/26/2024 7:57 PM 270 2.41 2.47 2.63 0.39 19.31% 396 432 31.45%
MCD240503P00272500 4/26/2024 7:53 PM 272.5 3.38 3.50 3.70 0.73 27.55% 217 237 31.31%
MCD240503P00275000 4/26/2024 7:55 PM 275 4.82 4.80 5.00 1.14 30.98% 275 655 31.04%
MCD240503P00277500 4/26/2024 7:45 PM 277.5 5.70 6.30 6.55 0.45 8.57% 525 246 30.81%
MCD240503P00280000 4/26/2024 7:11 PM 280 7.42 7.90 8.55 0.42 6.00% 14 357 32.74%
MCD240503P00282500 4/25/2024 5:44 PM 282.5 5.85 9.05 10.80 5.85 - - 10 35.94%
MCD240503P00285000 4/26/2024 7:39 PM 285 11.20 11.50 12.65 -0.43 -3.70% 2 34 33.13%
MCD240503P00290000 4/15/2024 1:30 PM 290 22.45 14.85 17.95 0.00 0.00% 21 0 46.46%

Related Tickers

SBUX Starbucks Corporation
88.25
+0.47%
 
CMG Chipotle Mexican Grill, Inc.
3,186.97
+2.41%
 
DPZ Domino's Pizza, Inc.
499.07
+0.87%
 
CAVA CAVA Group, Inc.
69.16
+10.50%
 
YUM Yum! Brands, Inc.
141.77
+0.15%
 
QSR Restaurant Brands International Inc.
73.82
+1.03%
 
SHAK Shake Shack Inc.
104.88
+3.45%
 
WEN The Wendy's Company
20.14
+1.61%
 
WING Wingstop Inc.
382.56
+3.42%
 
TXRH Texas Roadhouse, Inc.
157.46
+0.38%