McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 135.00 | 0.04 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 140.00 | 0.03 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 145.00 | 0.21 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 155.00 | 0.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 165.00 | 0.07 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 170.00 | 0.04 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 175.00 | 0.12 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 180.00 | 0.18 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 185.00 | 0.13 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 195.00 | 0.14 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 200.00 | 0.20 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 205.00 | 0.11 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 210.00 | 0.19 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 215.00 | 0.23 | 0.00 | - | 4 | 23 |
| - | - | - | - | - | 220.00 | 0.27 | 0.00 | - | 2 | 238 |
| 68.25 | 0.00 | - | 4 | 2 | 225.00 | 0.38 | 0.00 | - | 2 | 50 |
| 47.50 | 0.00 | - | 10 | 14 | 230.00 | 0.43 | 0.00 | - | 11 | 68 |
| 34.24 | -3.66 | -9.66% | 1 | 9 | 235.00 | 0.62 | 0.00 | - | 11 | 96 |
| 45.45 | 0.00 | - | 1 | 21 | 240.00 | 0.80 | -0.01 | -1.23% | 1 | 222 |
| 26.35 | 0.00 | - | 12 | 56 | 245.00 | 1.05 | +0.02 | +1.94% | 16 | 129 |
| 23.20 | 0.00 | - | 14 | 125 | 250.00 | 1.50 | 0.00 | - | 20 | 711 |
| 22.70 | 0.00 | - | 2 | 170 | 255.00 | 2.33 | +0.13 | +5.91% | 18 | 291 |
| 12.57 | 0.00 | - | 7 | 146 | 260.00 | 3.45 | +0.21 | +6.48% | 76 | 743 |
| 8.75 | -0.80 | -8.38% | 8 | 1,070 | 265.00 | 4.89 | +0.04 | +0.82% | 72 | 1,077 |
| 5.95 | -0.75 | -11.19% | 98 | 492 | 270.00 | 7.45 | +0.16 | +2.19% | 30 | 692 |
| 3.85 | -0.45 | -10.47% | 114 | 1,097 | 275.00 | 10.40 | +0.45 | +4.52% | 1 | 643 |
| 2.33 | -0.46 | -16.49% | 90 | 815 | 280.00 | 14.63 | 0.00 | - | 2 | 673 |
| 1.33 | -0.32 | -19.39% | 27 | 713 | 285.00 | 18.20 | 0.00 | - | 4 | 410 |
| 0.75 | -0.20 | -21.05% | 9 | 555 | 290.00 | 24.30 | 0.00 | - | 1 | 314 |
| 0.43 | -0.11 | -20.37% | 10 | 1,258 | 295.00 | 28.00 | 0.00 | - | 3 | 251 |
| 0.24 | -0.11 | -31.43% | 12 | 2,072 | 300.00 | 21.55 | 0.00 | - | 1 | 7 |
| 0.18 | -0.09 | -33.33% | 8 | 383 | 305.00 | 22.50 | 0.00 | - | 1 | 3 |
| 0.14 | -0.01 | -6.67% | 2 | 468 | 310.00 | 17.00 | 0.00 | - | 10 | 0 |
| 0.10 | +0.01 | +11.11% | 24 | 344 | 315.00 | 35.42 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 120 | 320.00 | 31.89 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 2 | 387 | 325.00 | 37.20 | 0.00 | - | 15 | 8 |
| 0.05 | 0.00 | - | 92 | 138 | 330.00 | 38.18 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 2 | 46 | 335.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 21 | 340.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 5 | 345.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 7 | 350.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 12 | 355.00 | 68.75 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 2 | 14 | 360.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 23 | 365.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 19 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 9 | 375.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 12 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 18 | 385.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 3 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 3 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.