McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.33 | 0.00 | - | 2 | 1 | 125.00 | 0.05 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 130.00 | 0.04 | 0.00 | - | 10 | 20 |
| 155.50 | 0.00 | - | 1 | 2 | 135.00 | 0.01 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 140.00 | 0.11 | +0.04 | +57.14% | 2 | 106 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 1 | 36 |
| 144.30 | 0.00 | - | 1 | 3 | 150.00 | 0.08 | 0.00 | - | 2 | 23 |
| 113.30 | 0.00 | - | - | 1 | 155.00 | 0.09 | 0.00 | - | 2 | 30 |
| 140.60 | 0.00 | - | 5 | 5 | 160.00 | 0.03 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 165.00 | 0.04 | 0.00 | - | 4 | 28 |
| 105.95 | 0.00 | - | - | 3 | 170.00 | 0.05 | 0.00 | - | 1 | 297 |
| 125.75 | 0.00 | - | - | 6 | 175.00 | 0.16 | 0.00 | - | 2 | 60 |
| 118.68 | 0.00 | - | 6 | 2 | 180.00 | 0.01 | 0.00 | - | 1 | 157 |
| 90.02 | 0.00 | - | 1 | 1 | 185.00 | 0.05 | 0.00 | - | 32 | 51 |
| 88.40 | 0.00 | - | 6 | 6 | 190.00 | 0.05 | 0.00 | - | 1 | 94 |
| 110.46 | 0.00 | - | 1 | 8 | 195.00 | 0.05 | 0.00 | - | 5 | 70 |
| 74.76 | 0.00 | - | 1 | 39 | 200.00 | 0.10 | 0.00 | - | 5 | 427 |
| 93.40 | 0.00 | - | 3 | 18 | 205.00 | 0.10 | 0.00 | - | 6 | 60 |
| 57.82 | 0.00 | - | 1 | 9 | 210.00 | 0.06 | 0.00 | - | 2 | 80 |
| 88.54 | 0.00 | - | 2 | 2 | 215.00 | 0.26 | 0.00 | - | 1 | 87 |
| 55.03 | 0.00 | - | 2 | 27 | 220.00 | 0.07 | -0.10 | -58.82% | 5 | 810 |
| 58.75 | 0.00 | - | 1 | 39 | 225.00 | 0.11 | -0.02 | -15.38% | 2 | 147 |
| 39.44 | 0.00 | - | 5 | 62 | 230.00 | 0.20 | 0.00 | - | 1 | 370 |
| 61.15 | 0.00 | - | 2 | 36 | 235.00 | 0.17 | -0.08 | -32.00% | 2 | 579 |
| 28.50 | 0.00 | - | 1 | 151 | 240.00 | 0.21 | -0.01 | -4.55% | 3 | 958 |
| 27.67 | 0.00 | - | 1 | 120 | 245.00 | 0.26 | -0.01 | -3.70% | 20 | 698 |
| 24.63 | 0.00 | - | 1 | 189 | 250.00 | 0.47 | +0.04 | +9.30% | 36 | 1,541 |
| 16.20 | 0.00 | - | 2 | 78 | 255.00 | 0.68 | +0.08 | +14.04% | 804 | 2,556 |
| 16.50 | 0.00 | - | 1 | 177 | 260.00 | 1.11 | +0.15 | +15.63% | 332 | 2,012 |
| 11.60 | -0.42 | -3.49% | 38 | 501 | 265.00 | 1.89 | +0.24 | +16.55% | 61 | 1,679 |
| 7.32 | -0.98 | -11.81% | 36 | 1,082 | 270.00 | 3.00 | +0.05 | +1.69% | 580 | 2,918 |
| 4.80 | -0.35 | -6.73% | 57 | 1,269 | 275.00 | 5.10 | -0.15 | -2.86% | 24 | 808 |
| 2.39 | -0.44 | -15.55% | 119 | 2,071 | 280.00 | 8.30 | +0.40 | +5.06% | 6 | 728 |
| 1.29 | -0.13 | -9.15% | 180 | 2,365 | 285.00 | 18.08 | 0.00 | - | 1 | 1,034 |
| 0.57 | -0.21 | -26.92% | 140 | 2,757 | 290.00 | 16.20 | -6.85 | -29.72% | 2 | 570 |
| 0.30 | +0.06 | +23.08% | 50 | 1,451 | 295.00 | 26.15 | 0.00 | - | 3 | 740 |
| 0.20 | +0.03 | +17.65% | 1 | 2,776 | 300.00 | 32.77 | 0.00 | - | 1 | 14 |
| 0.21 | +0.03 | +16.67% | 16 | 752 | 305.00 | 36.65 | 0.00 | - | 120 | 1 |
| 0.10 | -0.95 | -90.48% | 5 | 764 | 310.00 | 24.00 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 3 | 749 | 315.00 | 43.07 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 9 | 521 | 320.00 | 38.93 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 1,078 | 325.00 | 40.93 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 4 | 364 | 330.00 | 45.95 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 143 | 335.00 | 39.30 | 0.00 | - | 1 | 3 |
| 0.04 | 0.00 | - | 3 | 98 | 340.00 | 44.95 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 61 | 345.00 | 54.30 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 5 | 223 | 350.00 | 53.80 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 2 | 44 | 355.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 88 | 360.00 | 72.72 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 68 | 370.00 | 75.95 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 94 | 380.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 2 | 385.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 27 | 390.00 | 96.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 118 | 400.00 | 104.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 47 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 420.00 | 125.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 3 | 430.00 | 134.44 | 0.00 | - | 2 | 1 |
| 0.04 | 0.00 | - | 5 | 18 | 440.00 | 145.11 | 0.00 | - | 32 | 16 |
© 2024 Yahoo. All rights reserved.