NYSE - Delayed Quote USD

McDonald's Corporation (MCD)

Compare
Time to buy MCD?
288.70
-1.62
(-0.56%)
At close: January 31 at 4:00:02 PM EST
288.50
-0.20
(-0.07%)
After hours: January 31 at 7:59:48 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD250207C00265000 1/28/2025 10:36 AM 265 28.14 22.30 25.00 0.00 0.00% 3 1 58.37%
MCD250207C00272500 1/21/2025 1:08 PM 272.5 9.50 14.85 17.60 0.00 0.00% - 1 45.62%
MCD250207C00275000 1/31/2025 12:21 PM 275 15.17 12.65 15.20 -3.35 -18.09% 1 23 41.83%
MCD250207C00280000 1/31/2025 3:59 PM 280 9.42 9.10 9.75 -1.88 -16.64% 32 705 27.32%
MCD250207C00282500 1/31/2025 3:03 PM 282.5 6.70 6.40 7.55 -1.70 -20.24% 6 77 24.93%
MCD250207C00285000 1/31/2025 3:56 PM 285 5.60 5.05 5.55 -1.39 -19.89% 82 780 23.06%
MCD250207C00287500 1/31/2025 3:57 PM 287.5 3.80 3.45 3.80 -1.86 -32.86% 244 223 21.47%
MCD250207C00290000 1/31/2025 3:54 PM 290 2.10 2.25 2.66 -1.50 -41.67% 324 419 22.08%
MCD250207C00292500 1/31/2025 3:58 PM 292.5 1.38 1.22 1.48 -0.62 -31.00% 170 190 20.22%
MCD250207C00295000 1/31/2025 3:58 PM 295 0.75 0.57 0.80 -0.61 -44.85% 588 496 19.65%
MCD250207C00297500 1/31/2025 3:56 PM 297.5 0.36 0.31 0.42 -0.34 -48.57% 115 151 19.63%
MCD250207C00300000 1/31/2025 3:59 PM 300 0.19 0.16 0.20 -0.19 -50.00% 268 1,153 19.53%
MCD250207C00302500 1/31/2025 3:14 PM 302.5 0.08 0.07 0.64 -0.16 -66.67% 84 95 30.27%
MCD250207C00305000 1/31/2025 3:45 PM 305 0.05 0.05 0.06 -0.06 -54.55% 79 297 20.90%
MCD250207C00310000 1/31/2025 10:16 AM 310 0.02 0.00 0.23 -0.01 -33.33% 1 46 32.67%
MCD250207C00315000 1/31/2025 3:40 PM 315 0.02 0.00 0.17 -0.05 -71.43% 22 69 36.43%
MCD250207C00320000 1/7/2025 12:35 PM 320 0.12 0.00 0.01 0.00 0.00% 2 8 28.91%
MCD250207C00330000 1/15/2025 12:05 PM 330 0.11 0.00 1.27 0.00 0.00% 1 1 65.97%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD250207P00235000 1/17/2025 11:17 AM 235 0.10 0.00 1.10 0.00 0.00% - 1 93.55%
MCD250207P00240000 1/16/2025 10:28 AM 240 0.10 0.00 0.23 0.00 0.00% 1 1 66.02%
MCD250207P00245000 1/23/2025 9:35 AM 245 0.14 0.00 0.10 0.00 0.00% 12 45 53.52%
MCD250207P00250000 1/22/2025 2:45 PM 250 0.16 0.00 1.05 0.00 0.00% 7 28 69.19%
MCD250207P00255000 1/27/2025 11:07 AM 255 0.08 0.00 0.98 0.00 0.00% 2 62 60.55%
MCD250207P00260000 1/31/2025 3:36 PM 260 0.02 0.00 2.14 -0.03 -60.00% 30 97 63.92%
MCD250207P00262500 1/31/2025 3:38 PM 262.5 0.04 0.00 0.05 0.03 300.00% 38 2 33.01%
MCD250207P00265000 1/31/2025 2:22 PM 265 0.05 0.01 0.09 -0.04 -44.44% 19 129 32.81%
MCD250207P00267500 1/31/2025 3:45 PM 267.5 0.05 0.03 0.13 -0.13 -72.22% 6 24 31.59%
MCD250207P00270000 1/31/2025 3:56 PM 270 0.11 0.04 0.14 -0.01 -8.33% 84 304 28.71%
MCD250207P00272500 1/31/2025 3:39 PM 272.5 0.15 0.10 0.20 -0.09 -37.50% 159 53 27.25%
MCD250207P00275000 1/31/2025 3:47 PM 275 0.25 0.14 0.25 0.01 4.17% 50 261 24.90%
MCD250207P00277500 1/31/2025 3:14 PM 277.5 0.39 0.28 0.38 0.11 39.29% 23 70 23.54%
MCD250207P00280000 1/31/2025 3:47 PM 280 0.64 0.46 0.77 0.24 60.00% 91 566 24.37%
MCD250207P00282500 1/31/2025 3:57 PM 282.5 0.75 0.77 1.04 0.05 7.14% 111 729 22.17%
MCD250207P00285000 1/31/2025 3:43 PM 285 1.79 1.22 1.54 0.83 86.46% 209 471 20.70%
MCD250207P00287500 1/31/2025 3:57 PM 287.5 2.26 2.07 2.40 0.67 42.14% 193 282 20.09%
MCD250207P00290000 1/31/2025 3:55 PM 290 3.70 3.20 4.25 0.69 22.92% 84 382 24.07%
MCD250207P00292500 1/31/2025 3:03 PM 292.5 5.63 4.75 6.05 1.75 45.10% 7 54 25.94%
MCD250207P00295000 1/31/2025 3:59 PM 295 6.75 6.55 7.05 1.75 35.00% 9 256 19.18%
MCD250207P00300000 1/28/2025 9:45 AM 300 7.00 10.35 12.90 0.00 0.00% 20 20 36.54%
MCD250207P00305000 1/6/2025 3:38 PM 305 13.29 15.15 18.10 0.00 0.00% 2 0 47.41%
MCD250207P00310000 1/2/2025 12:31 PM 310 18.19 20.10 23.10 0.00 0.00% - 0 55.81%

Related Tickers

CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
SBUX Starbucks Corporation
107.68
-1.21%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
WEN The Wendy's Company
14.83
-0.40%
 
CAVA CAVA Group, Inc.
135.05
-2.81%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%