McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.31 | 0.00 | - | - | 1 | 145.00 | 0.08 | 0.00 | - | 1 | 3 |
| 140.95 | 0.00 | - | 2 | 1 | 150.00 | 0.03 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 155.00 | 0.14 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 160.00 | 0.13 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 165.00 | 0.03 | 0.00 | - | 1 | 393 |
| - | - | - | - | - | 170.00 | 0.14 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 175.00 | 0.21 | 0.00 | - | 2 | 678 |
| 89.75 | 0.00 | - | 1 | 1 | 180.00 | 0.18 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 185.00 | 0.15 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 190.00 | 0.22 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 195.00 | 0.29 | 0.00 | - | 2 | 6 |
| 73.69 | 0.00 | - | 1 | 2 | 200.00 | 0.22 | -0.12 | -35.29% | 2 | 90 |
| - | - | - | - | - | 205.00 | 0.47 | 0.00 | - | 2 | 132 |
| 75.49 | 0.00 | - | - | 328 | 210.00 | 0.58 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 215.00 | 1.00 | 0.00 | - | 3 | 25 |
| 51.60 | 0.00 | - | 1 | 3 | 220.00 | 0.75 | -0.15 | -16.67% | 1 | 139 |
| 48.05 | 0.00 | - | 1 | 2 | 225.00 | 1.06 | -0.06 | -5.36% | 5 | 97 |
| 54.11 | 0.00 | - | 1 | 10 | 230.00 | 0.98 | -0.40 | -28.99% | 3 | 133 |
| 39.15 | 0.00 | - | 5 | 7 | 235.00 | 1.57 | -0.20 | -11.30% | 17 | 1,679 |
| 38.75 | 0.00 | - | 2 | 14 | 240.00 | 1.74 | -0.62 | -26.27% | 14 | 678 |
| 29.10 | 0.00 | - | 1 | 13 | 245.00 | 2.23 | -0.63 | -22.03% | 5 | 150 |
| 28.00 | +3.77 | +15.56% | 5 | 36 | 250.00 | 2.99 | -0.81 | -21.32% | 26 | 633 |
| 22.78 | 0.00 | - | 7 | 32 | 255.00 | 3.80 | -1.04 | -21.49% | 14 | 398 |
| 21.70 | +5.65 | +35.20% | 13 | 38 | 260.00 | 4.30 | -1.98 | -31.53% | 55 | 534 |
| 17.30 | +4.18 | +31.86% | 3 | 60 | 265.00 | 5.58 | -2.67 | -32.36% | 342 | 1,488 |
| 14.55 | +4.60 | +46.23% | 103 | 237 | 270.00 | 7.93 | -2.52 | -24.11% | 73 | 556 |
| 11.90 | +4.15 | +53.55% | 36 | 489 | 275.00 | 10.05 | -2.75 | -21.48% | 32 | 470 |
| 9.10 | +3.50 | +62.50% | 66 | 391 | 280.00 | 11.83 | -4.49 | -27.51% | 184 | 304 |
| 6.70 | +2.60 | +63.41% | 122 | 485 | 285.00 | 18.35 | 0.00 | - | 1 | 464 |
| 4.98 | +2.10 | +72.92% | 37 | 366 | 290.00 | 22.00 | 0.00 | - | 3 | 298 |
| 3.55 | +1.55 | +77.50% | 7 | 561 | 295.00 | 22.65 | 0.00 | - | 1 | 142 |
| 2.55 | +1.20 | +88.89% | 131 | 2,140 | 300.00 | 29.50 | -0.70 | -2.32% | 1 | 117 |
| 1.74 | +0.83 | +91.21% | 30 | 679 | 305.00 | 23.54 | 0.00 | - | 2 | 18 |
| 1.22 | +0.49 | +67.12% | 42 | 1,387 | 310.00 | 42.50 | 0.00 | - | 2 | 1 |
| 0.51 | -0.04 | -7.27% | 4 | 354 | 315.00 | 47.40 | 0.00 | - | 2 | 1 |
| 0.56 | 0.00 | - | 6 | 233 | 320.00 | 47.43 | 0.00 | - | 5 | 5 |
| 0.30 | +0.06 | +25.00% | 6 | 650 | 325.00 | 36.00 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 2 | 499 | 330.00 | 51.05 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 2 | 502 | 335.00 | 41.15 | 0.00 | - | - | 0 |
| 0.20 | +0.07 | +53.85% | 1 | 101 | 340.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 13 | 345.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 102 | 232 | 350.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 58 | 355.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 39 | 360.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 9 | 365.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 9 | 370.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 21 | 375.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 19 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 4 | 385.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 6 | 390.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 5 | 400.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 15 | 410.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.