NYSE USD

McDonald's Corporation (MCD)

258.89 +6.82 (+2.71%)
At close: May 31 at 4:00 PM EDT
259.11 +0.22 (+0.08%)
After hours: May 31 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240607C00230000 5/31/2024 6:55 PM 230 25.55 27.00 30.00 -10.76 -29.63% 40 15 67.41%
MCD240607C00242500 5/28/2024 4:32 PM 242.5 13.40 14.35 18.00 0.00 0.00% 1 1 50.06%
MCD240607C00245000 5/31/2024 6:55 PM 245 11.85 12.05 15.70 6.15 107.89% 120 35 46.99%
MCD240607C00247500 5/31/2024 6:55 PM 247.5 9.00 9.45 12.70 4.50 100.00% 40 17 36.52%
MCD240607C00250000 5/31/2024 7:41 PM 250 8.11 7.60 9.60 5.11 170.33% 65 280 24.85%
MCD240607C00252500 5/31/2024 7:53 PM 252.5 6.25 5.10 6.80 4.40 237.84% 1,915 734 16.55%
MCD240607C00255000 5/31/2024 7:59 PM 255 4.07 2.98 4.35 2.98 273.39% 3,298 2,708 12.42%
MCD240607C00257500 5/31/2024 8:00 PM 257.5 2.30 2.16 2.40 1.69 277.05% 1,598 1,270 11.29%
MCD240607C00260000 5/31/2024 7:59 PM 260 1.35 1.17 1.49 1.00 285.71% 1,263 1,214 13.93%
MCD240607C00262500 5/31/2024 7:58 PM 262.5 0.67 0.59 1.50 0.45 204.55% 1,228 176 20.56%
MCD240607C00265000 5/31/2024 7:56 PM 265 0.34 0.11 0.45 0.14 70.00% 1,529 449 16.16%
MCD240607C00267500 5/31/2024 7:55 PM 267.5 0.25 0.20 0.26 0.13 108.33% 304 282 17.48%
MCD240607C00270000 5/31/2024 7:59 PM 270 0.18 0.13 0.21 0.09 100.00% 61 225 20.07%
MCD240607C00272500 5/31/2024 7:57 PM 272.5 0.12 0.06 0.15 0.02 20.00% 13 46 21.88%
MCD240607C00275000 5/31/2024 7:07 PM 275 0.08 0.04 0.13 0.00 0.00% 104 289 24.32%
MCD240607C00277500 5/31/2024 7:52 PM 277.5 0.08 0.04 0.11 -0.01 -11.11% 38 255 26.47%
MCD240607C00280000 5/31/2024 7:46 PM 280 0.06 0.03 0.49 0.00 0.00% 74 205 39.26%
MCD240607C00285000 5/31/2024 5:45 PM 285 0.06 0.02 0.06 -0.02 -25.00% 48 153 31.64%
MCD240607C00290000 5/29/2024 3:53 PM 290 0.05 0.01 0.52 -0.08 -61.54% 15 73 52.78%
MCD240607C00295000 5/30/2024 3:40 PM 295 0.06 0.01 0.10 0.00 0.00% 1 6 44.24%
MCD240607C00300000 5/31/2024 4:50 PM 300 0.04 0.01 0.06 0.00 0.00% 1 115 45.70%
MCD240607C00325000 5/28/2024 6:45 PM 325 0.01 0.00 1.27 0.00 0.00% 6 6 94.58%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD240607P00150000 5/30/2024 1:30 PM 150 0.02 0.00 0.02 0.00 0.00% 3 5 128.13%
MCD240607P00185000 5/1/2024 5:52 PM 185 0.08 0.00 1.27 0.00 0.00% - 1 137.01%
MCD240607P00205000 4/25/2024 4:53 PM 205 0.01 0.00 2.10 0.00 0.00% - 4 112.40%
MCD240607P00215000 5/21/2024 7:51 PM 215 0.01 0.00 0.29 -0.03 -75.00% 2 4 64.55%
MCD240607P00220000 5/31/2024 1:30 PM 220 0.05 0.00 0.32 -0.13 -72.22% 30 21 58.50%
MCD240607P00225000 5/31/2024 6:24 PM 225 0.06 0.01 0.52 -0.02 -25.00% 26 36 56.15%
MCD240607P00230000 5/31/2024 5:38 PM 230 0.04 0.02 0.09 -0.06 -60.00% 13 27 40.82%
MCD240607P00235000 5/31/2024 6:23 PM 235 0.08 0.01 0.08 -0.12 -60.00% 1 31 33.69%
MCD240607P00237500 5/31/2024 5:49 PM 237.5 0.10 0.03 0.26 -0.07 -41.18% 39 21 37.50%
MCD240607P00240000 5/31/2024 7:58 PM 240 0.08 0.01 0.30 -0.24 -75.00% 130 200 34.86%
MCD240607P00242500 5/31/2024 7:57 PM 242.5 0.10 0.03 0.10 -0.35 -77.78% 34 77 25.10%
MCD240607P00245000 5/31/2024 7:56 PM 245 0.13 0.02 0.13 -0.72 -84.71% 85 162 22.80%
MCD240607P00247500 5/31/2024 7:58 PM 247.5 0.20 0.03 0.20 -1.28 -86.49% 203 157 21.14%
MCD240607P00250000 5/31/2024 7:55 PM 250 0.30 0.21 0.33 -2.15 -87.76% 248 475 19.73%
MCD240607P00252500 5/31/2024 7:55 PM 252.5 0.60 0.50 1.06 -3.14 -83.96% 227 202 23.52%
MCD240607P00255000 5/31/2024 7:59 PM 255 1.30 0.90 1.45 -4.20 -76.36% 160 271 21.16%
MCD240607P00257500 5/31/2024 7:59 PM 257.5 2.30 1.89 2.30 -5.53 -70.63% 95 106 20.63%
MCD240607P00260000 5/31/2024 7:56 PM 260 3.73 3.35 4.05 -5.45 -59.37% 194 380 24.20%
MCD240607P00262500 5/31/2024 7:56 PM 262.5 5.95 4.40 6.05 -7.45 -55.60% 28 75 27.69%
MCD240607P00265000 5/31/2024 7:04 PM 265 8.75 6.85 9.45 -6.25 -41.67% 24 471 40.77%
MCD240607P00267500 5/31/2024 7:16 PM 267.5 12.50 9.20 12.40 -3.50 -21.88% 3 31 50.23%
MCD240607P00270000 5/31/2024 7:56 PM 270 13.21 11.60 14.40 -7.16 -35.15% 80 253 51.94%
MCD240607P00272500 5/29/2024 2:35 PM 272.5 22.60 14.25 17.30 0.00 0.00% 1 19 60.57%
MCD240607P00275000 5/31/2024 7:42 PM 275 19.38 16.15 19.75 -2.94 -13.17% 21 687 65.31%
MCD240607P00277500 5/22/2024 1:59 PM 277.5 12.95 18.55 22.25 0.00 0.00% - 3 52.73%
MCD240607P00280000 5/31/2024 7:30 PM 280 25.22 21.75 24.80 -5.26 -17.26% 76 184 60.96%
MCD240607P00285000 5/21/2024 2:47 PM 285 17.94 26.80 29.75 0.00 0.00% 1 5 69.31%
MCD240607P00295000 5/16/2024 1:45 PM 295 21.40 36.45 39.75 0.00 0.00% 8 21 82.54%
MCD240607P00305000 5/13/2024 5:06 PM 305 32.38 46.85 49.75 0.00 0.00% 1 1 99.17%

Related Tickers

SBUX Starbucks Corporation
80.22
+1.85%
 
CMG Chipotle Mexican Grill, Inc.
3,129.52
+0.76%
 
CAVA CAVA Group, Inc.
92.55
-0.64%
 
WEN The Wendy's Company
17.45
+1.69%
 
YUM Yum! Brands, Inc.
137.43
+1.92%
 
QSR Restaurant Brands International Inc.
68.58
+2.70%
 
DPZ Domino's Pizza, Inc.
508.58
-0.10%
 
BROS Dutch Bros Inc.
35.39
-0.81%
 
TXRH Texas Roadhouse, Inc.
172.67
+0.16%
 
WING Wingstop Inc.
368.65
-4.49%