New Zealand Markets closed

McDonald's Corporation (MCD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.27-2.31 (-1.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD200925C001850002020-09-04 9:51AM EDT185.0031.8533.0037.600.00-8850.78%
MCD200925C001925002020-08-21 11:38AM EDT192.5018.2827.1528.550.00-7070.75%
MCD200925C001950002020-08-31 10:05AM EDT195.0020.0024.7526.100.00-1066.55%
MCD200925C001975002020-08-28 1:34PM EDT197.5018.7922.1523.700.00-2063.21%
MCD200925C002000002020-09-17 10:41AM EDT200.0022.3219.7521.100.00-11355.96%
MCD200925C002025002020-09-14 12:27PM EDT202.5018.7817.2018.750.00-31553.17%
MCD200925C002050002020-09-17 10:41AM EDT205.0017.4314.9015.750.00-1038.79%
MCD200925C002075002020-09-18 12:24PM EDT207.5015.2312.4013.75-0.22-1.42%26641.94%
MCD200925C002100002020-09-18 3:04PM EDT210.0011.7010.7011.20-0.91-7.22%1011935.50%
MCD200925C002125002020-09-18 1:32PM EDT212.508.867.958.75-0.17-1.88%1012730.20%
MCD200925C002150002020-09-18 3:57PM EDT215.006.606.256.70-1.00-13.16%1939628.63%
MCD200925C002175002020-09-18 2:58PM EDT217.504.984.404.80-0.40-7.43%4328126.69%
MCD200925C002200002020-09-18 3:59PM EDT220.003.132.943.30-1.51-32.54%4211,22426.00%
MCD200925C002225002020-09-18 3:59PM EDT222.501.861.661.93-1.26-40.38%615023.79%
MCD200925C002250002020-09-18 3:59PM EDT225.001.101.001.31-0.95-46.34%38885225.38%
MCD200925C002275002020-09-18 3:58PM EDT227.500.580.430.83-0.64-52.46%16035226.20%
MCD200925C002300002020-09-18 3:59PM EDT230.000.310.170.45-0.39-55.71%15642625.93%
MCD200925C002325002020-09-18 3:53PM EDT232.500.170.160.20-0.26-60.47%5732825.00%
MCD200925C002350002020-09-18 3:59PM EDT235.000.100.080.12-0.14-58.33%2116526.07%
MCD200925C002375002020-09-18 3:56PM EDT237.500.080.080.19-0.07-46.67%3818532.13%
MCD200925C002425002020-09-18 1:32PM EDT242.500.030.020.14-0.06-66.67%127637.01%
MCD200925C002450002020-09-18 3:26PM EDT245.000.050.040.08+0.01+25.00%2110636.91%
MCD200925C002500002020-09-18 2:04PM EDT250.000.030.010.050.00-1110540.04%
MCD200925C002550002020-09-17 3:25PM EDT255.000.050.000.060.00-13346.48%
MCD200925C002600002020-09-16 12:08PM EDT260.000.050.000.100.00-15050.59%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD200925P001500002020-09-11 10:11AM EDT150.000.150.000.340.00-11127.73%
MCD200925P001600002020-08-31 1:18PM EDT160.000.120.000.340.00-12108.59%
MCD200925P001650002020-09-04 9:54AM EDT165.000.340.000.050.00-21678.13%
MCD200925P001750002020-08-31 9:40AM EDT175.000.230.000.070.00-1366.41%
MCD200925P001775002020-08-10 10:34AM EDT177.501.160.100.570.00-1186.43%
MCD200925P001800002020-09-18 11:19AM EDT180.000.100.000.06+0.08+400.00%22057.81%
MCD200925P001850002020-09-15 10:03AM EDT185.000.110.030.050.00-65452.54%
MCD200925P001900002020-09-18 3:42PM EDT190.000.060.000.08-0.02-25.00%32349.81%
MCD200925P001925002020-09-18 1:32PM EDT192.500.100.000.12-0.20-66.67%22248.83%
MCD200925P001950002020-09-18 1:38PM EDT195.000.120.000.14+0.02+20.00%187845.90%
MCD200925P001975002020-09-18 1:31PM EDT197.500.160.000.18+0.10+166.67%4043.75%
MCD200925P002000002020-09-18 2:32PM EDT200.000.140.130.14+0.02+16.67%3834437.79%
MCD200925P002050002020-09-18 3:36PM EDT205.000.230.170.25+0.01+4.55%2365533.25%
MCD200925P002075002020-09-18 3:49PM EDT207.500.330.290.39+0.01+3.13%651,09032.03%
MCD200925P002100002020-09-18 3:59PM EDT210.000.470.440.56+0.12+34.29%20965530.08%
MCD200925P002150002020-09-18 3:49PM EDT215.001.121.001.26+0.22+24.44%29934226.91%
MCD200925P002175002020-09-18 3:53PM EDT217.501.791.621.79+0.42+30.66%17821624.59%
MCD200925P002225002020-09-18 2:58PM EDT222.503.853.754.15+0.80+26.23%20720823.71%
MCD200925P002275002020-09-18 12:49PM EDT227.506.107.408.20-0.94-13.35%257227.83%
MCD200925P002300002020-09-17 2:37PM EDT230.009.629.2510.700.00-14233.28%
MCD200925P002400002020-09-04 12:31PM EDT240.0027.1719.0020.550.00-2149.95%