McDonalds Corp (MCD)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
235.00 | 25.25 | 28.20 | 25.95 | 26.725 | 8.27 | 46.78 % | 1 | 8 | 7/29/2024 |
237.50 | 22.15 | 25.70 | 25.01 | 23.925 | 9.53 | 61.56 % | 1 | 6 | 7/29/2024 |
240.00 | 20.85 | 22.75 | 21.83 | 21.80 | 8.43 | 62.91 % | 131 | 185 | 7/29/2024 |
242.50 | 17.10 | 20.75 | 11.67 | 18.925 | 0.00 | 0.00 % | 0 | 7 | - |
245.00 | 14.80 | 18.15 | 18.30 | 16.475 | 8.65 | 89.64 % | 15 | 135 | 7/29/2024 |
247.50 | 12.95 | 15.35 | 15.10 | 14.15 | 7.05 | 87.58 % | 3 | 11 | 7/29/2024 |
250.00 | 11.40 | 13.35 | 12.63 | 12.375 | 6.04 | 91.65 % | 102 | 394 | 7/29/2024 |
252.50 | 9.30 | 10.30 | 9.19 | 9.80 | 3.49 | 61.23 % | 315 | 363 | 7/29/2024 |
255.00 | 7.10 | 7.75 | 7.00 | 7.425 | 2.39 | 51.84 % | 1,532 | 1,250 | 7/29/2024 |
257.50 | 5.15 | 6.40 | 5.18 | 5.775 | 1.78 | 52.35 % | 893 | 425 | 7/29/2024 |
260.00 | 3.50 | 3.90 | 3.40 | 3.70 | 0.60 | 21.43 % | 4,075 | 1,817 | 7/29/2024 |
262.50 | 2.30 | 2.46 | 2.34 | 2.38 | 0.21 | 9.86 % | 2,733 | 462 | 7/29/2024 |
265.00 | 1.22 | 1.46 | 1.36 | 1.34 | -0.26 | -16.05 % | 3,567 | 1,024 | 7/29/2024 |
267.50 | 0.68 | 0.80 | 0.73 | 0.74 | -0.55 | -42.97 % | 2,752 | 447 | 7/29/2024 |
270.00 | 0.38 | 0.44 | 0.37 | 0.41 | -0.57 | -60.64 % | 4,286 | 1,040 | 7/29/2024 |
272.50 | 0.19 | 0.28 | 0.21 | 0.235 | -0.48 | -69.57 % | 532 | 906 | 7/29/2024 |
275.00 | 0.11 | 0.16 | 0.16 | 0.135 | -0.40 | -71.43 % | 2,173 | 542 | 7/29/2024 |
277.50 | 0.05 | 0.12 | 0.09 | 0.085 | -0.36 | -80.00 % | 252 | 290 | 7/29/2024 |
280.00 | 0.05 | 0.07 | 0.07 | 0.06 | -0.32 | -82.05 % | 1,286 | 873 | 7/29/2024 |
282.50 | 0.05 | 0.06 | 0.05 | 0.055 | -0.22 | -81.48 % | 118 | 242 | 7/29/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
235.00 | 0.08 | 0.09 | 0.07 | 0.085 | -0.98 | -93.33 % | 825 | 637 | 7/29/2024 |
237.50 | 0.08 | 0.14 | 0.11 | 0.11 | -1.24 | -91.85 % | 321 | 2,225 | 7/29/2024 |
240.00 | 0.13 | 0.15 | 0.12 | 0.14 | -1.63 | -93.14 % | 3,138 | 3,513 | 7/29/2024 |
242.50 | 0.05 | 0.18 | 0.15 | 0.115 | -2.20 | -93.62 % | 624 | 1,007 | 7/29/2024 |
245.00 | 0.16 | 0.29 | 0.21 | 0.225 | -2.83 | -93.09 % | 4,023 | 4,954 | 7/29/2024 |
247.50 | 0.26 | 0.29 | 0.27 | 0.275 | -3.66 | -93.13 % | 1,404 | 1,364 | 7/29/2024 |
250.00 | 0.38 | 0.39 | 0.38 | 0.385 | -4.50 | -92.21 % | 11,767 | 2,327 | 7/29/2024 |
252.50 | 0.48 | 0.55 | 0.48 | 0.515 | -5.77 | -92.32 % | 1,438 | 1,196 | 7/29/2024 |
255.00 | 0.71 | 0.84 | 0.78 | 0.775 | -6.91 | -89.86 % | 2,790 | 621 | 7/29/2024 |
257.50 | 1.14 | 1.27 | 1.27 | 1.205 | -8.83 | -87.43 % | 3,173 | 633 | 7/29/2024 |
260.00 | 1.87 | 2.08 | 2.00 | 1.975 | -8.98 | -81.79 % | 3,929 | 316 | 7/29/2024 |
262.50 | 2.80 | 3.30 | 3.16 | 3.05 | -9.53 | -75.10 % | 2,398 | 93 | 7/29/2024 |
265.00 | 4.55 | 4.95 | 5.10 | 4.75 | -9.22 | -64.39 % | 673 | 41 | 7/29/2024 |
267.50 | 6.10 | 7.10 | 7.10 | 6.60 | -8.80 | -55.35 % | 58 | 16 | 7/29/2024 |
270.00 | 8.00 | 9.55 | 9.10 | 8.775 | -9.60 | -51.34 % | 55 | 33 | 7/29/2024 |
272.50 | 10.25 | 12.65 | 9.59 | 11.45 | -9.68 | -50.23 % | 8 | 10 | 7/29/2024 |
275.00 | 12.65 | 15.05 | 15.50 | 13.85 | -4.20 | -21.32 % | 14 | 2 | 7/29/2024 |
277.50 | 14.70 | 17.60 | 14.52 | 16.15 | -6.86 | -32.09 % | 1 | 1 | 7/29/2024 |
280.00 | 17.40 | 20.75 | 19.65 | 19.075 | -0.83 | -4.05 % | 4 | 7 | 7/29/2024 |
282.50 | 19.75 | 23.25 | 0.00 | 21.50 | 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.