NYSE - Delayed Quote USD

McDonald's Corporation (MCD)

275.60 -1.15 (-0.42%)
At close: April 25 at 4:00 PM EDT
275.25 -0.35 (-0.13%)
After hours: April 25 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
MCD240426C00180000 4/8/2024 2:05 PM 180 87.57 93.95 97.40 0.00 0.00% 1 5 325.00%
MCD240426C00240000 4/4/2024 7:14 PM 240 32.96 34.00 36.80 0.00 0.00% 12 12 201.27%
MCD240426C00250000 4/23/2024 4:43 PM 250 24.76 23.95 26.85 0.00 0.00% 2 1 157.23%
MCD240426C00252500 4/17/2024 2:25 PM 252.5 15.65 21.45 24.85 0.00 0.00% - 3 75.78%
MCD240426C00255000 4/22/2024 7:50 PM 255 20.55 18.95 22.45 0.00 0.00% 6 105 75.78%
MCD240426C00257500 4/12/2024 7:50 PM 257.5 11.30 16.45 20.05 0.00 0.00% - 1 72.66%
MCD240426C00260000 4/25/2024 4:24 PM 260 18.00 14.00 17.40 0.98 5.76% 3 15 59.57%
MCD240426C00262500 4/22/2024 2:22 PM 262.5 11.95 12.25 15.10 0.00 0.00% 2 5 76.17%
MCD240426C00265000 4/25/2024 6:51 PM 265 10.55 9.75 11.90 -0.46 -4.18% 1 74 50.88%
MCD240426C00267500 4/25/2024 7:23 PM 267.5 9.25 7.35 9.40 0.70 8.19% 7 190 73.24%
MCD240426C00270000 4/25/2024 6:51 PM 270 5.20 4.75 6.80 -1.35 -20.61% 27 351 57.30%
MCD240426C00272500 4/25/2024 7:59 PM 272.5 3.40 3.10 4.45 -1.50 -30.61% 164 414 45.65%
MCD240426C00275000 4/25/2024 7:58 PM 275 1.54 1.32 1.75 -1.08 -41.22% 382 708 24.88%
MCD240426C00277500 4/25/2024 7:59 PM 277.5 0.40 0.38 0.47 -0.70 -63.64% 790 495 20.53%
MCD240426C00280000 4/25/2024 7:57 PM 280 0.10 0.09 0.12 -0.26 -72.22% 1,369 1,351 21.88%
MCD240426C00282500 4/25/2024 7:55 PM 282.5 0.03 0.02 0.04 -0.06 -66.67% 348 862 24.81%
MCD240426C00285000 4/25/2024 7:57 PM 285 0.02 0.00 0.02 0.00 0.00% 223 483 28.91%
MCD240426C00287500 4/25/2024 3:32 PM 287.5 0.01 0.00 0.10 -0.01 -50.00% 23 155 45.31%
MCD240426C00290000 4/25/2024 7:45 PM 290 0.03 0.01 0.08 -0.01 -25.00% 59 562 50.78%
MCD240426C00295000 4/25/2024 7:45 PM 295 0.08 0.00 0.10 0.05 166.67% 1 470 60.16%
MCD240426C00300000 4/24/2024 2:26 PM 300 0.01 0.00 0.02 0.00 0.00% 18 163 60.16%
MCD240426C00305000 4/24/2024 1:32 PM 305 0.02 0.00 0.02 0.00 0.00% 10 173 70.31%
MCD240426C00310000 4/19/2024 3:09 PM 310 0.38 0.00 0.75 0.00 0.00% 1 18 132.62%
MCD240426C00315000 3/27/2024 6:58 PM 315 0.09 0.00 0.75 0.00 0.00% 1 26 146.68%
MCD240426C00320000 4/11/2024 5:33 PM 320 0.59 0.00 0.75 0.00 0.00% 10 50 160.35%
MCD240426C00325000 3/13/2024 1:37 PM 325 0.38 0.00 0.75 0.00 0.00% - 3 173.63%
MCD240426C00330000 4/11/2024 5:33 PM 330 0.75 0.00 1.40 0.00 0.00% 5 6 209.86%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240426P00195000 4/2/2024 1:30 PM 195 0.04 0.00 0.75 0.00 0.00% - 3 335.74%
MCD240426P00200000 3/18/2024 1:32 PM 200 0.02 0.00 0.75 0.00 0.00% - 1 314.45%
MCD240426P00205000 3/26/2024 1:30 PM 205 0.15 0.00 0.00 0.00 0.00% 1 1 50.00%
MCD240426P00220000 4/12/2024 1:43 PM 220 0.06 0.00 0.01 0.00 0.00% 5 27 137.50%
MCD240426P00225000 4/15/2024 1:32 PM 225 0.20 0.00 0.75 0.00 0.00% 8 13 212.89%
MCD240426P00227500 4/17/2024 3:55 PM 227.5 0.02 0.00 0.75 0.00 0.00% - 5 203.13%
MCD240426P00230000 4/23/2024 2:10 PM 230 0.02 0.00 0.75 0.00 0.00% 1 53 193.36%
MCD240426P00232500 4/17/2024 3:29 PM 232.5 0.04 0.00 0.75 0.00 0.00% - 4 183.59%
MCD240426P00235000 4/18/2024 1:46 PM 235 0.05 0.00 0.75 0.00 0.00% 20 35 174.02%
MCD240426P00237500 4/17/2024 3:31 PM 237.5 0.07 0.00 0.75 0.00 0.00% - 2 164.45%
MCD240426P00240000 4/19/2024 7:45 PM 240 0.02 0.00 0.20 0.00 0.00% 6 30 124.22%
MCD240426P00242500 4/18/2024 1:51 PM 242.5 0.07 0.00 1.27 0.00 0.00% - 2 162.30%
MCD240426P00245000 4/18/2024 5:57 PM 245 0.08 0.01 1.27 0.00 0.00% 11 82 152.34%
MCD240426P00247500 4/17/2024 1:33 PM 247.5 0.18 0.00 0.75 0.00 0.00% - 46 126.17%
MCD240426P00250000 4/25/2024 3:32 PM 250 0.02 0.00 0.01 0.01 100.00% 2 110 64.06%
MCD240426P00252500 4/25/2024 6:28 PM 252.5 0.01 0.00 0.01 0.00 0.00% 14 133 59.38%
MCD240426P00255000 4/25/2024 5:42 PM 255 0.02 0.01 0.10 0.00 0.00% 19 402 69.14%
MCD240426P00257500 4/25/2024 6:58 PM 257.5 0.02 0.01 0.05 -0.03 -60.00% 50 1,269 56.64%
MCD240426P00260000 4/25/2024 6:24 PM 260 0.01 0.01 0.06 -0.02 -66.67% 55 533 50.78%
MCD240426P00262500 4/25/2024 7:27 PM 262.5 0.03 0.02 0.25 -0.01 -25.00% 15 272 54.30%
MCD240426P00265000 4/25/2024 7:57 PM 265 0.09 0.03 0.14 0.04 80.00% 76 444 45.90%
MCD240426P00267500 4/25/2024 6:48 PM 267.5 0.09 0.03 0.17 0.02 28.57% 50 375 38.67%
MCD240426P00270000 4/25/2024 7:59 PM 270 0.14 0.08 0.17 0.02 16.67% 377 1,624 29.10%
MCD240426P00272500 4/25/2024 7:48 PM 272.5 0.30 0.25 0.41 0.04 15.38% 164 386 25.64%
MCD240426P00275000 4/25/2024 7:59 PM 275 0.90 0.85 1.03 0.21 30.43% 543 1,044 22.75%
MCD240426P00280000 4/25/2024 7:51 PM 280 4.40 3.85 5.00 -0.47 -9.65% 93 98 36.38%
MCD240426P00285000 4/24/2024 1:30 PM 285 10.05 7.75 10.90 0.00 0.00% 10 0 82.13%
MCD240426P00290000 4/24/2024 6:55 PM 290 13.25 12.50 16.10 0.00 0.00% 4 1 110.50%
MCD240426P00295000 4/17/2024 6:00 PM 295 25.80 17.55 20.60 0.00 0.00% 49 0 117.87%
MCD240426P00300000 4/16/2024 7:50 PM 300 33.80 22.75 25.95 0.00 0.00% 2 0 148.24%
MCD240426P00305000 3/13/2024 3:51 PM 305 20.80 36.15 39.65 0.00 0.00% - 0 327.78%

Related Tickers

SBUX Starbucks Corporation
87.84
-1.03%
 
CMG Chipotle Mexican Grill, Inc.
3,111.97
+6.33%
 
DPZ Domino's Pizza, Inc.
494.77
+1.45%
 
QSR Restaurant Brands International Inc.
73.07
-0.75%
 
YUM Yum! Brands, Inc.
141.56
-0.18%
 
CAVA CAVA Group, Inc.
62.59
+3.61%
 
WEN The Wendy's Company
19.82
0.00%
 
SHAK Shake Shack Inc.
101.38
+1.85%
 
BROS Dutch Bros Inc.
28.89
+1.26%
 
WING Wingstop Inc.
369.90
+1.97%