Singapore markets closed

McDonald's Corporation (MCD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
236.70-7.06 (-2.90%)
At close: 04:00PM EDT
235.86 -0.84 (-0.35%)
Pre-market: 06:07AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD220930C002000002022-09-23 10:08AM EDT200.0048.200.000.000.00-200.00%
MCD220930C002050002022-09-06 2:11PM EDT205.0050.450.000.000.00--00.00%
MCD220930C002275002022-09-27 3:00PM EDT227.5011.100.000.000.00-100.00%
MCD220930C002350002022-09-27 3:58PM EDT235.003.950.000.000.00-31200.00%
MCD220930C002375002022-09-27 3:59PM EDT237.502.510.000.000.00-15101.56%
MCD220930C002400002022-09-27 3:59PM EDT240.001.460.000.000.00-16203.13%
MCD220930C002425002022-09-27 3:57PM EDT242.500.840.000.000.00-26406.25%
MCD220930C002450002022-09-27 3:59PM EDT245.000.330.000.000.00-347012.50%
MCD220930C002475002022-09-27 3:53PM EDT247.500.180.000.000.00-373012.50%
MCD220930C002500002022-09-27 3:57PM EDT250.000.080.000.000.00-278012.50%
MCD220930C002525002022-09-27 3:57PM EDT252.500.040.000.000.00-602012.50%
MCD220930C002550002022-09-27 3:42PM EDT255.000.040.000.000.00-242025.00%
MCD220930C002575002022-09-27 12:21PM EDT257.500.030.000.000.00-264025.00%
MCD220930C002600002022-09-27 3:56PM EDT260.000.030.000.000.00-43025.00%
MCD220930C002625002022-09-26 12:47PM EDT262.500.020.000.000.00-28025.00%
MCD220930C002650002022-09-27 9:30AM EDT265.000.010.000.000.00-1025.00%
MCD220930C002675002022-09-26 10:05AM EDT267.500.010.000.000.00-1025.00%
MCD220930C002700002022-09-27 12:55PM EDT270.000.050.000.000.00-1025.00%
MCD220930C002725002022-09-26 10:48AM EDT272.500.020.000.000.00-3025.00%
MCD220930C002750002022-09-26 9:30AM EDT275.000.050.000.000.00-2025.00%
MCD220930C002775002022-09-15 11:34AM EDT277.500.040.000.000.00-10050.00%
MCD220930C002800002022-09-20 1:02PM EDT280.000.060.000.000.00-2050.00%
MCD220930C002850002022-09-19 10:21AM EDT285.000.080.000.000.00-2050.00%
MCD220930C002900002022-09-16 3:49PM EDT290.000.060.000.000.00-1050.00%
MCD220930C003000002022-09-09 12:30PM EDT300.000.080.000.000.00-1050.00%
MCD220930C003300002022-09-19 1:44PM EDT330.000.010.000.000.00--050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCD220930P001800002022-08-29 1:46PM EDT180.000.100.000.000.00--050.00%
MCD220930P001900002022-09-23 1:46PM EDT190.000.070.000.000.00-10050.00%
MCD220930P001950002022-09-23 12:55PM EDT195.000.030.000.000.00-4050.00%
MCD220930P002000002022-09-26 9:30AM EDT200.000.090.000.000.00-1050.00%
MCD220930P002050002022-09-26 9:47AM EDT205.000.020.000.000.00-1025.00%
MCD220930P002100002022-09-27 3:22PM EDT210.000.020.000.000.00-10025.00%
MCD220930P002150002022-09-27 3:56PM EDT215.000.070.000.000.00-48025.00%
MCD220930P002175002022-09-27 2:44PM EDT217.500.100.000.000.00-28025.00%
MCD220930P002200002022-09-27 3:59PM EDT220.000.140.000.000.00-192025.00%
MCD220930P002225002022-09-27 3:59PM EDT222.500.260.000.000.00-176012.50%
MCD220930P002250002022-09-27 3:57PM EDT225.000.390.000.000.00-163012.50%
MCD220930P002275002022-09-27 2:51PM EDT227.500.510.000.000.00-156012.50%
MCD220930P002300002022-09-27 3:58PM EDT230.000.940.000.000.00-1,03706.25%
MCD220930P002325002022-09-27 3:48PM EDT232.501.420.000.000.00-32106.25%
MCD220930P002350002022-09-27 3:59PM EDT235.002.130.000.000.00-1,79001.56%
MCD220930P002375002022-09-27 3:59PM EDT237.503.100.000.000.00-26800.00%
MCD220930P002400002022-09-27 3:59PM EDT240.004.600.000.000.00-30100.00%
MCD220930P002425002022-09-27 3:59PM EDT242.506.400.000.000.00-59200.00%
MCD220930P002450002022-09-27 3:57PM EDT245.008.300.000.000.00-66100.00%
MCD220930P002475002022-09-27 3:55PM EDT247.5010.270.000.000.00-1800.00%
MCD220930P002500002022-09-27 3:27PM EDT250.0012.840.000.000.00-3700.00%
MCD220930P002525002022-09-27 3:00PM EDT252.5014.550.000.000.00-700.00%
MCD220930P002550002022-09-27 12:46PM EDT255.0016.330.000.000.00-500.00%
MCD220930P002575002022-09-27 2:40PM EDT257.5020.020.000.000.00-100.00%
MCD220930P002600002022-09-27 3:19PM EDT260.0023.050.000.000.00-800.00%
MCD220930P002625002022-09-26 10:00AM EDT262.5017.480.000.000.00-100.00%
MCD220930P002650002022-09-27 9:47AM EDT265.0020.830.000.000.00-200.00%
MCD220930P002675002022-09-21 2:00PM EDT267.5012.400.000.000.00-1000.00%
MCD220930P002700002022-08-25 12:16PM EDT270.0012.1023.6025.250.00-230.00%
MCD220930P002725002022-09-15 2:39PM EDT272.5018.500.000.000.00--00.00%
MCD220930P002750002022-08-19 11:31AM EDT275.0011.2218.1522.350.00-100.00%
MCD220930P002800002022-09-23 3:50PM EDT280.0034.650.000.000.00-100.00%