McDonalds Corp (MCD)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
275.00 | 24.65 | 27.10 | 25.55 | 25.875 | -0.52 | -1.99 % | 4 | 97 | 9/25/2024 |
277.50 | 22.35 | 24.30 | 16.15 | 23.325 | -0.00 | 0.00 % | 0 | 3 | - |
280.00 | 19.85 | 22.40 | 20.58 | 21.125 | 2.00 | 10.76 % | 2 | 70 | 9/25/2024 |
282.50 | 16.80 | 19.20 | 14.53 | 18.00 | 0.00 | 0.00 % | 0 | 17 | - |
285.00 | 14.90 | 16.25 | 15.63 | 15.575 | -0.37 | -2.31 % | 11 | 119 | 9/25/2024 |
287.50 | 11.85 | 14.25 | 9.58 | 13.05 | 0.00 | 0.00 % | 0 | 20 | - |
290.00 | 9.90 | 11.55 | 10.94 | 10.725 | 0.49 | 4.69 % | 9 | 128 | 9/25/2024 |
292.50 | 7.35 | 9.50 | 7.02 | 8.425 | -1.21 | -14.70 % | 1 | 173 | 9/25/2024 |
295.00 | 4.85 | 6.20 | 5.85 | 5.525 | 0.10 | 1.74 % | 21 | 408 | 9/25/2024 |
297.50 | 3.45 | 4.35 | 3.60 | 3.90 | -0.53 | -12.83 % | 21 | 240 | 9/25/2024 |
300.00 | 1.72 | 2.08 | 2.03 | 1.90 | -0.09 | -4.25 % | 186 | 635 | 9/25/2024 |
302.50 | 0.78 | 0.89 | 0.82 | 0.835 | -0.38 | -31.67 % | 1,313 | 1,752 | 9/25/2024 |
305.00 | 0.20 | 0.34 | 0.27 | 0.27 | -0.24 | -47.06 % | 569 | 957 | 9/25/2024 |
307.50 | 0.07 | 0.13 | 0.11 | 0.10 | -0.12 | -52.17 % | 30 | 167 | 9/25/2024 |
310.00 | 0.01 | 0.25 | 0.03 | 0.13 | -0.09 | -75.00 % | 85 | 433 | 9/25/2024 |
312.50 | 0.01 | 0.04 | 0.01 | 0.025 | -0.09 | -90.00 % | 66 | 161 | 9/25/2024 |
315.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82 % | 3 | 208 | 9/25/2024 |
320.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 2 | 149 | 9/25/2024 |
325.00 | 0.08 | 0.05 | 0.08 | 0.065 | 0.00 | 0.00 % | 0 | 3 | - |
330.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 71 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
275.00 | 0.08 | 0.11 | 0.08 | 0.095 | 0.00 | 0.00 % | 0 | 130 | - |
277.50 | 0.01 | 0.04 | 0.01 | 0.025 | -0.01 | -50.00 % | 2 | 49 | 9/25/2024 |
280.00 | 0.02 | 0.11 | 0.02 | 0.065 | 0.00 | 0.00 % | 13 | 453 | 9/25/2024 |
282.50 | 0.01 | 0.11 | 0.02 | 0.06 | -0.02 | -50.00 % | 32 | 157 | 9/25/2024 |
285.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00 % | 27 | 431 | 9/25/2024 |
287.50 | 0.03 | 0.12 | 0.05 | 0.075 | -0.08 | -61.54 % | 153 | 245 | 9/25/2024 |
290.00 | 0.04 | 0.11 | 0.08 | 0.075 | -0.10 | -55.56 % | 113 | 584 | 9/25/2024 |
292.50 | 0.09 | 0.16 | 0.13 | 0.125 | -0.17 | -56.67 % | 109 | 534 | 9/25/2024 |
295.00 | 0.23 | 0.29 | 0.25 | 0.26 | -0.23 | -47.92 % | 636 | 653 | 9/25/2024 |
297.50 | 0.48 | 0.65 | 0.55 | 0.565 | -0.48 | -46.60 % | 486 | 723 | 9/25/2024 |
300.00 | 1.23 | 1.37 | 1.30 | 1.30 | -0.69 | -34.67 % | 578 | 228 | 9/25/2024 |
302.50 | 2.38 | 3.00 | 2.70 | 2.69 | -0.75 | -21.74 % | 32 | 34 | 9/25/2024 |
305.00 | 4.10 | 5.45 | 5.90 | 4.775 | 0.50 | 9.26 % | 1 | 28 | 9/25/2024 |
307.50 | 5.95 | 8.35 | 7.60 | 7.15 | 0.00 | 0.00 % | 0 | 3 | - |
310.00 | 8.00 | 10.00 | 9.90 | 9.00 | 0.00 | 0.00 % | 0 | 2 | - |
312.50 | 11.00 | 13.70 | 0.00 | 12.35 | 0.00 | 0.00 % | 0 | 0 | - |
315.00 | 13.40 | 15.00 | 13.95 | 14.20 | 0.00 | 0.00 % | 0 | 0 | - |
320.00 | 18.60 | 20.25 | 0.00 | 19.425 | 0.00 | 0.00 % | 0 | 0 | - |
325.00 | 23.90 | 25.10 | 0.00 | 24.50 | 0.00 | 0.00 % | 0 | 0 | - |
330.00 | 28.35 | 30.80 | 38.25 | 29.575 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.