McDonalds Corp (MCD)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
265.00 | 23.80 | 27.25 | 0.00 | 25.525 | 0.00 | 0.00 % | 0 | 0 | - |
267.50 | 22.40 | 24.80 | 19.56 | 23.60 | -0.00 | 0.00 % | 0 | 10 | - |
270.00 | 20.00 | 22.20 | 21.12 | 21.10 | 0.00 | 0.00 % | 0 | 34 | - |
272.50 | 17.40 | 19.80 | 18.40 | 18.60 | -0.00 | 0.00 % | 0 | 4 | - |
275.00 | 14.60 | 17.25 | 15.35 | 15.925 | 0.00 | 0.00 % | 0 | 28 | - |
277.50 | 12.25 | 14.30 | 16.32 | 13.275 | 0.00 | 0.00 % | 0 | 43 | - |
280.00 | 9.70 | 11.15 | 10.97 | 10.425 | -0.75 | -6.40 % | 44 | 440 | 1/29/2025 |
282.50 | 7.50 | 9.20 | 10.90 | 8.35 | 1.45 | 15.34 % | 5 | 207 | 1/29/2025 |
285.00 | 4.65 | 5.85 | 6.02 | 5.25 | -0.35 | -5.49 % | 40 | 359 | 1/29/2025 |
287.50 | 3.30 | 3.80 | 3.70 | 3.55 | -1.10 | -22.92 % | 23 | 214 | 1/29/2025 |
290.00 | 1.90 | 2.13 | 2.22 | 2.015 | -0.78 | -26.00 % | 203 | 630 | 1/29/2025 |
292.50 | 0.81 | 0.95 | 0.93 | 0.88 | -0.68 | -42.24 % | 271 | 729 | 1/29/2025 |
295.00 | 0.30 | 0.35 | 0.41 | 0.325 | -0.39 | -48.75 % | 360 | 1,484 | 1/29/2025 |
297.50 | 0.10 | 0.13 | 0.13 | 0.115 | -0.19 | -59.38 % | 194 | 309 | 1/29/2025 |
300.00 | 0.05 | 0.06 | 0.06 | 0.055 | -0.06 | -50.00 % | 314 | 711 | 1/29/2025 |
302.50 | 0.01 | 0.04 | 0.04 | 0.025 | 0.01 | 33.33 % | 67 | 295 | 1/29/2025 |
305.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33 % | 12 | 144 | 1/29/2025 |
307.50 | 0.06 | 0.55 | 0.06 | 0.305 | 0.00 | 0.00 % | 0 | 1 | - |
310.00 | 0.01 | 0.14 | 0.01 | 0.075 | 0.00 | 0.00 % | 1 | 1,094 | 1/29/2025 |
312.50 | 0.01 | 1.27 | 0.01 | 0.64 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
265.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 12 | 309 | 1/29/2025 |
267.50 | 0.01 | 0.87 | 0.01 | 0.44 | 0.00 | 0.00 % | 0 | 165 | - |
270.00 | 0.01 | 0.08 | 0.01 | 0.045 | 0.00 | 0.00 % | 6 | 359 | 1/29/2025 |
272.50 | 0.02 | 0.11 | 0.07 | 0.065 | 0.02 | 40.00 % | 101 | 217 | 1/29/2025 |
275.00 | 0.02 | 0.03 | 0.03 | 0.025 | -0.02 | -40.00 % | 34 | 388 | 1/29/2025 |
277.50 | 0.02 | 0.22 | 0.03 | 0.12 | -0.04 | -57.14 % | 44 | 559 | 1/29/2025 |
280.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.02 | 22.22 % | 64 | 1,268 | 1/29/2025 |
282.50 | 0.16 | 0.47 | 0.20 | 0.315 | -0.01 | -4.76 % | 185 | 557 | 1/29/2025 |
285.00 | 0.37 | 0.49 | 0.40 | 0.43 | -0.10 | -20.00 % | 163 | 801 | 1/29/2025 |
287.50 | 0.79 | 0.99 | 0.80 | 0.89 | 0.11 | 15.94 % | 154 | 149 | 1/29/2025 |
290.00 | 1.47 | 1.80 | 1.70 | 1.635 | 0.29 | 20.57 % | 323 | 1,018 | 1/29/2025 |
292.50 | 2.90 | 3.30 | 2.66 | 3.10 | 0.22 | 9.02 % | 98 | 200 | 1/29/2025 |
295.00 | 4.80 | 5.25 | 4.90 | 5.025 | 0.51 | 11.62 % | 44 | 62 | 1/29/2025 |
297.50 | 6.65 | 7.75 | 7.04 | 7.20 | 2.51 | 55.41 % | 3 | 1 | 1/29/2025 |
300.00 | 8.60 | 10.30 | 7.05 | 9.45 | 0.00 | 0.00 % | 0 | 40 | - |
302.50 | 11.40 | 13.30 | 0.00 | 12.35 | 0.00 | 0.00 % | 0 | 0 | - |
305.00 | 13.60 | 15.30 | 14.40 | 14.45 | 0.00 | 0.00 % | 0 | 0 | - |
307.50 | 15.65 | 17.80 | 0.00 | 16.725 | 0.00 | 0.00 % | 0 | 0 | - |
310.00 | 18.30 | 20.70 | 0.00 | 19.50 | 0.00 | 0.00 % | 0 | 0 | - |
312.50 | 20.35 | 23.00 | 0.00 | 21.675 | 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.