
McDonalds Corp (MCD)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
282.50 | 22.05 | 24.85 | 26.43 | 23.45 | 0.00 | 0.00 % | 0 | 1 | - |
285.00 | 20.95 | 22.50 | 18.08 | 21.725 | 0.00 | 0.00 % | 0 | 59 | - |
287.50 | 17.30 | 19.50 | 10.40 | 18.40 | 0.00 | 0.00 % | 0 | 1 | - |
290.00 | 16.15 | 17.10 | 17.45 | 16.625 | 4.08 | 30.52 % | 1 | 235 | 14:18:36 |
292.50 | 12.15 | 15.05 | 10.25 | 13.60 | 0.00 | 0.00 % | 0 | 3 | - |
295.00 | 10.90 | 12.20 | 11.32 | 11.55 | 2.62 | 30.11 % | 25 | 848 | 13:41:40 |
297.50 | 8.90 | 9.80 | 8.10 | 9.35 | 1.10 | 15.71 % | 15 | 147 | 13:49:05 |
300.00 | 6.70 | 7.05 | 6.72 | 6.875 | 1.92 | 40.00 % | 92 | 2,284 | 14:27:19 |
302.50 | 4.60 | 4.90 | 5.70 | 4.75 | 1.97 | 52.82 % | 27 | 246 | 12:35:03 |
305.00 | 2.82 | 3.40 | 2.95 | 3.11 | 0.62 | 26.61 % | 178 | 2,162 | 14:56:33 |
307.50 | 1.34 | 1.70 | 1.39 | 1.52 | 0.08 | 6.11 % | 154 | 1,228 | 13:55:35 |
310.00 | 0.63 | 0.82 | 0.75 | 0.725 | 0.15 | 25.00 % | 1,628 | 2,470 | 14:59:45 |
312.50 | 0.26 | 0.35 | 0.37 | 0.305 | 0.06 | 19.35 % | 6,882 | 1,744 | 14:56:09 |
315.00 | 0.10 | 0.15 | 0.15 | 0.125 | -0.04 | -21.05 % | 259 | 1,555 | 14:57:53 |
317.50 | 0.01 | 0.22 | 0.08 | 0.115 | -0.04 | -33.33 % | 30 | 429 | 13:11:54 |
320.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.10 | -76.92 % | 85 | 3,794 | 15:01:31 |
322.50 | 0.01 | 0.28 | 0.04 | 0.145 | 0.00 | 0.00 % | 31 | 0 | 09:45:15 |
325.00 | 0.03 | 0.02 | 0.03 | 0.025 | 0.00 | 0.00 % | 6 | 1,842 | 12:51:37 |
327.50 | 0.00 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
330.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 6 | 12,057 | 10:51:13 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
282.50 | 0.10 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00 % | 0 | 109 | - |
285.00 | 0.02 | 0.07 | 0.03 | 0.045 | -0.07 | -70.00 % | 9 | 1,249 | 13:50:34 |
287.50 | 0.01 | 0.57 | 0.07 | 0.29 | -0.17 | -70.83 % | 42 | 1,668 | 11:02:05 |
290.00 | 0.05 | 0.11 | 0.12 | 0.08 | -0.09 | -42.86 % | 105 | 1,670 | 14:30:16 |
292.50 | 0.01 | 0.15 | 0.10 | 0.08 | -0.21 | -67.74 % | 9 | 301 | 14:32:31 |
295.00 | 0.08 | 0.19 | 0.19 | 0.135 | -0.27 | -58.70 % | 74 | 1,061 | 14:45:09 |
297.50 | 0.16 | 0.26 | 0.28 | 0.21 | -0.54 | -65.85 % | 338 | 651 | 14:10:02 |
300.00 | 0.34 | 0.44 | 0.38 | 0.39 | -0.99 | -72.26 % | 151 | 1,328 | 14:56:37 |
302.50 | 0.64 | 0.84 | 0.99 | 0.74 | -0.96 | -49.23 % | 227 | 2,430 | 14:39:02 |
305.00 | 1.36 | 1.56 | 1.35 | 1.46 | -1.75 | -56.45 % | 467 | 1,166 | 14:57:41 |
307.50 | 2.41 | 2.78 | 2.55 | 2.595 | -2.85 | -52.78 % | 139 | 188 | 14:56:11 |
310.00 | 4.10 | 4.45 | 4.50 | 4.275 | -2.00 | -30.77 % | 86 | 1,222 | 14:44:28 |
312.50 | 6.15 | 6.55 | 7.40 | 6.35 | -1.47 | -16.57 % | 8 | 142 | 10:07:55 |
315.00 | 8.50 | 9.90 | 7.86 | 9.20 | -3.22 | -29.06 % | 19 | 395 | 12:10:24 |
317.50 | 10.10 | 12.00 | 11.00 | 11.05 | -3.40 | -23.61 % | 1 | 8 | 09:38:52 |
320.00 | 12.40 | 14.65 | 19.95 | 13.525 | 0.00 | 0.00 % | 0 | 7 | - |
322.50 | 15.60 | 17.90 | 0.00 | 16.75 | 0.00 | 0.00 % | 0 | 0 | - |
325.00 | 17.95 | 20.65 | 24.95 | 19.30 | 0.00 | 0.00 % | 0 | 25 | - |
327.50 | 20.35 | 23.10 | 24.75 | 21.725 | 0.00 | 0.00 % | 0 | 0 | - |
330.00 | 22.60 | 25.55 | 23.10 | 24.075 | 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.