McDonalds Corp (MCD)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
280.00 | 24.20 | 26.05 | 24.80 | 25.125 | 0.30 | 1.22 % | 2 | 461 | 10/11/2024 |
282.50 | 22.35 | 23.50 | 0.00 | 22.925 | 0.00 | 0.00 % | 0 | 0 | - |
285.00 | 19.80 | 20.60 | 20.27 | 20.20 | 1.37 | 7.25 % | 3 | 1,739 | 10/11/2024 |
287.50 | 16.55 | 18.75 | 17.16 | 17.65 | 0.75 | 4.57 % | 1 | 1 | 10/11/2024 |
290.00 | 14.75 | 16.60 | 15.29 | 15.675 | 1.08 | 7.60 % | 22 | 1,557 | 10/11/2024 |
292.50 | 12.40 | 13.50 | 12.55 | 12.95 | 1.05 | 9.13 % | 1 | 18 | 10/11/2024 |
295.00 | 10.25 | 11.75 | 10.34 | 11.00 | 0.94 | 10.00 % | 86 | 1,841 | 10/11/2024 |
297.50 | 7.25 | 8.65 | 8.53 | 7.95 | 2.28 | 36.48 % | 8 | 43 | 10/11/2024 |
300.00 | 5.85 | 6.50 | 6.45 | 6.175 | 0.99 | 18.13 % | 65 | 1,788 | 10/11/2024 |
302.50 | 4.00 | 4.35 | 4.12 | 4.175 | -0.08 | -1.90 % | 208 | 436 | 10/11/2024 |
305.00 | 2.50 | 2.75 | 2.50 | 2.625 | -0.24 | -8.76 % | 698 | 1,226 | 10/11/2024 |
307.50 | 1.39 | 1.58 | 1.42 | 1.485 | 0.00 | 0.00 % | 152 | 1,734 | 10/11/2024 |
310.00 | 0.71 | 1.00 | 0.75 | 0.855 | -0.15 | -16.67 % | 321 | 1,490 | 10/11/2024 |
312.50 | 0.32 | 0.41 | 0.36 | 0.365 | -0.14 | -28.00 % | 136 | 1,317 | 10/11/2024 |
315.00 | 0.15 | 0.22 | 0.17 | 0.185 | -0.17 | -50.00 % | 467 | 1,691 | 10/11/2024 |
317.50 | 0.05 | 0.13 | 0.10 | 0.09 | -0.05 | -33.33 % | 55 | 38 | 10/11/2024 |
320.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.09 | -64.29 % | 36 | 487 | 10/11/2024 |
322.50 | 0.01 | 0.17 | 0.08 | 0.09 | 0.00 | 0.00 % | 0 | 1 | - |
325.00 | 0.01 | 0.09 | 0.16 | 0.05 | 0.00 | 0.00 % | 0 | 107 | - |
327.50 | 0.08 | 0.15 | 0.08 | 0.115 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
280.00 | 0.09 | 0.14 | 0.09 | 0.115 | -0.11 | -55.00 % | 3 | 698 | 10/11/2024 |
282.50 | 0.05 | 0.30 | 0.18 | 0.175 | -0.04 | -18.18 % | 1 | 48 | 10/11/2024 |
285.00 | 0.12 | 0.18 | 0.16 | 0.15 | -0.03 | -15.79 % | 41 | 1,174 | 10/11/2024 |
287.50 | 0.12 | 0.40 | 0.18 | 0.26 | -0.12 | -40.00 % | 6 | 240 | 10/11/2024 |
290.00 | 0.18 | 0.22 | 0.17 | 0.20 | -0.17 | -50.00 % | 107 | 944 | 10/11/2024 |
292.50 | 0.23 | 0.31 | 0.24 | 0.27 | -0.25 | -51.02 % | 13 | 108 | 10/11/2024 |
295.00 | 0.28 | 0.42 | 0.44 | 0.35 | -0.28 | -38.89 % | 525 | 1,023 | 10/11/2024 |
297.50 | 0.51 | 0.61 | 0.55 | 0.56 | -0.47 | -46.08 % | 796 | 1,314 | 10/11/2024 |
300.00 | 0.83 | 0.93 | 0.87 | 0.88 | -0.55 | -38.73 % | 165 | 904 | 10/11/2024 |
302.50 | 1.38 | 1.57 | 1.52 | 1.475 | -0.63 | -29.30 % | 106 | 293 | 10/11/2024 |
305.00 | 2.35 | 2.62 | 2.47 | 2.485 | -0.68 | -21.59 % | 431 | 333 | 10/11/2024 |
307.50 | 3.70 | 4.00 | 3.76 | 3.85 | -1.36 | -26.56 % | 33 | 45 | 10/11/2024 |
310.00 | 5.25 | 6.50 | 6.20 | 5.875 | -0.18 | -2.82 % | 8 | 96 | 10/11/2024 |
312.50 | 6.65 | 8.40 | 9.31 | 7.525 | 0.00 | 0.00 % | 0 | 1 | - |
315.00 | 9.40 | 10.85 | 13.00 | 10.125 | 0.00 | 0.00 % | 0 | 5 | - |
317.50 | 11.90 | 13.40 | 13.40 | 12.65 | 0.00 | 0.00 % | 0 | 1 | - |
320.00 | 14.40 | 16.50 | 17.60 | 15.45 | 0.00 | 0.00 % | 0 | 0 | - |
322.50 | 16.55 | 18.75 | 0.00 | 17.65 | 0.00 | 0.00 % | 0 | 0 | - |
325.00 | 18.65 | 21.60 | 0.00 | 20.125 | 0.00 | 0.00 % | 0 | 0 | - |
327.50 | 21.15 | 24.00 | 0.00 | 22.575 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.