McDonald's Corporation (MCD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.00 | 0.00 | - | 1 | 18 | 120.00 | 0.07 | 0.00 | - | 10 | 499 |
| 155.50 | 0.00 | - | 1 | 2 | 125.00 | 0.03 | 0.00 | - | 2 | 222 |
| 163.00 | 0.00 | - | 1 | 10 | 130.00 | 0.09 | 0.00 | - | 2 | 218 |
| - | - | - | - | - | 135.00 | 0.13 | 0.00 | - | 2 | 142 |
| 155.00 | 0.00 | - | 1 | 2 | 140.00 | 0.13 | 0.00 | - | 2 | 565 |
| 127.25 | 0.00 | - | 5 | 5 | 145.00 | 0.16 | 0.00 | - | 2 | 41 |
| 135.62 | 0.00 | - | 1 | 16 | 150.00 | 0.14 | 0.00 | - | 2 | 423 |
| 148.00 | 0.00 | - | 1 | 6 | 155.00 | 0.27 | 0.00 | - | 2 | 80 |
| 131.50 | 0.00 | - | 1 | 4 | 160.00 | 0.23 | 0.00 | - | 4 | 217 |
| 120.75 | 0.00 | - | 2 | 12 | 165.00 | 0.31 | 0.00 | - | 2 | 188 |
| 116.00 | 0.00 | - | 3 | 10 | 170.00 | 0.37 | 0.00 | - | 2 | 152 |
| 111.24 | 0.00 | - | 4 | 5 | 175.00 | 0.42 | 0.00 | - | 2 | 384 |
| 122.66 | 0.00 | - | 1 | 10 | 180.00 | 0.85 | 0.00 | - | 1 | 275 |
| 92.97 | 0.00 | - | 1 | 11 | 185.00 | 0.74 | 0.00 | - | 5 | 67 |
| 82.57 | 0.00 | - | 1 | 2 | 190.00 | 0.92 | 0.00 | - | 2 | 123 |
| 85.35 | 0.00 | - | 1 | 166 | 195.00 | 0.87 | 0.00 | - | 4 | 64 |
| 79.00 | 0.00 | - | 2 | 59 | 200.00 | 1.00 | 0.00 | - | 2 | 584 |
| 96.86 | 0.00 | - | 4 | 5 | 205.00 | 1.44 | 0.00 | - | 1 | 181 |
| 79.55 | 0.00 | - | 5 | 13 | 210.00 | 1.54 | 0.00 | - | 3 | 567 |
| 83.85 | 0.00 | - | 1 | 10 | 215.00 | 1.86 | 0.00 | - | 4 | 303 |
| 58.20 | 0.00 | - | 1 | 40 | 220.00 | 2.40 | 0.00 | - | 35 | 450 |
| 50.84 | 0.00 | - | 1 | 14 | 225.00 | 2.67 | 0.00 | - | 3 | 344 |
| 45.85 | 0.00 | - | 2 | 149 | 230.00 | 3.20 | 0.00 | - | 3 | 726 |
| 45.44 | 0.00 | - | 1 | 51 | 235.00 | 3.95 | 0.00 | - | 1 | 1,647 |
| 36.39 | 0.00 | - | 2 | 82 | 240.00 | 4.67 | 0.00 | - | 1 | 2,105 |
| 39.43 | 0.00 | - | 1 | 22 | 245.00 | 5.55 | 0.00 | - | 1 | 457 |
| 28.22 | 0.00 | - | 2 | 577 | 250.00 | 7.10 | 0.00 | - | 1 | 1,134 |
| 27.35 | 0.00 | - | 5 | 150 | 255.00 | 8.40 | 0.00 | - | 2 | 1,214 |
| 21.90 | 0.00 | - | 3 | 406 | 260.00 | 9.60 | 0.00 | - | 28 | 967 |
| 18.41 | 0.00 | - | 2 | 308 | 265.00 | 11.61 | 0.00 | - | 1 | 801 |
| 15.51 | 0.00 | - | 3 | 674 | 270.00 | 13.68 | 0.00 | - | 1 | 1,655 |
| 13.21 | 0.00 | - | 3 | 435 | 275.00 | 16.30 | 0.00 | - | 1 | 458 |
| 10.97 | 0.00 | - | 2 | 2,030 | 280.00 | 19.15 | 0.00 | - | 132 | 1,912 |
| 9.00 | 0.00 | - | 1 | 627 | 285.00 | 18.90 | 0.00 | - | 8 | 571 |
| 7.38 | 0.00 | - | 1 | 1,676 | 290.00 | 25.60 | 0.00 | - | 2 | 930 |
| 5.85 | 0.00 | - | 2 | 765 | 295.00 | 28.45 | 0.00 | - | 6 | 612 |
| 4.63 | 0.00 | - | 12 | 2,039 | 300.00 | 33.24 | 0.00 | - | 1 | 603 |
| 3.56 | 0.00 | - | 428 | 497 | 305.00 | 33.08 | 0.00 | - | 1 | 158 |
| 2.98 | 0.00 | - | 3 | 1,421 | 310.00 | 36.95 | 0.00 | - | 6 | 277 |
| 2.13 | 0.00 | - | 1 | 334 | 315.00 | 24.60 | 0.00 | - | 10 | 72 |
| 1.83 | 0.00 | - | 1 | 1,215 | 320.00 | 55.70 | 0.00 | - | 10 | 39 |
| 1.40 | -0.07 | -4.76% | 5 | 2,318 | 325.00 | 38.40 | 0.00 | - | 1 | 6 |
| 1.05 | 0.00 | - | 2 | 4,176 | 330.00 | 45.70 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 1 | 257 | 335.00 | 66.45 | 0.00 | - | 25 | 11 |
| 0.62 | 0.00 | - | 1 | 207 | 340.00 | 42.15 | 0.00 | - | 2 | 1 |
| 1.02 | 0.00 | - | 3 | 372 | 345.00 | 57.93 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 736 | 350.00 | 62.32 | 0.00 | - | 6 | 0 |
| 0.26 | 0.00 | - | 2 | 581 | 360.00 | 66.75 | 0.00 | - | 2 | 2 |
| 0.18 | 0.00 | - | 2 | 289 | 370.00 | 106.37 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 159 | 380.00 | 124.95 | 0.00 | - | 15 | 0 |
| 0.18 | 0.00 | - | 2 | 168 | 390.00 | 115.00 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 2 | 359 | 400.00 | 152.03 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 2 | 560 | 410.00 | 127.20 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 2 | 39 | 420.00 | 172.08 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 47 | 430.00 | 134.61 | 0.00 | - | 1 | 0 |
| 0.09 | +0.01 | +14.29% | 1 | 206 | 440.00 | 145.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.