Bulletin
Investor Alert

McDonald's Corp.

NYS: MCD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 20, 2021, 6:04 p.m.

MCD
/zigman2/quotes/203508018/composite

$

239.75

Change

+0.03 +0.01%

Volume

Volume 115,481

Quotes are delayed by 20 min

/zigman2/quotes/203508018/composite

Today's close

$ 242.77

$ 239.72

Change

-3.05 -1.26%

Day low

Day high

$239.29

$242.65

Open

52 week low

52 week high

$202.73

$249.95

Open

OPTION CHAIN FOR MCDONALD'S CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 114.10 115.15 125.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 109.40 110.10 130.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 104.25 105.25 135.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 98.80 99.95 140.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 94.25 95.10 145.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 89.35 90.35 150.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 84.55 85.70 155.00 quote 0.63 0.00 0.00 0.00 0.75 6.00
quote 0.00 0.00 0.00 79.40 80.00 160.00 quote 0.27 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 72.75 75.30 165.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 69.35 70.60 170.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 64.55 64.95 175.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 59.25 60.15 180.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 54.35 54.95 185.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 49.40 50.05 190.00 quote 0.09 0.00 0.00 0.00 0.25 41.00
quote 0.00 0.00 0.00 44.40 44.95 195.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 39.30 39.95 200.00 quote 0.02 -0.10 4.00 0.00 0.20 12.00
quote 0.00 0.00 0.00 34.40 35.45 205.00 quote 0.01 0.00 2.00 0.00 0.16 27.00
quote 31.53 -3.62 4.00 29.10 29.95 4.00 210.00 quote 0.02 -0.04 11.00 0.00 0.20 19.00
quote 33.11 0.00 0.00 24.40 25.05 3.00 215.00 quote 0.02 0.00 7.00 0.00 0.04 1,310
quote 0.00 0.00 0.00 21.95 22.45 217.50 quote 0.02 0.00 10.00 0.01 0.09 63.00
quote 23.20 -2.05 2.00 19.45 20.00 9.00 220.00 quote 0.04 0.00 5.00 0.03 0.04 54.00
quote 0.00 0.00 0.00 17.00 17.50 222.50 quote 0.08 0.05 22.00 0.04 0.08 113.00
quote 0.00 0.00 0.00 14.45 15.00 225.00 quote 0.08 0.04 70.00 0.07 0.09 251.00
quote 13.20 -2.50 1.00 12.05 12.55 1.00 227.50 quote 0.06 0.01 30.00 0.04 0.14 302.00
quote 11.15 -1.70 34.00 9.50 10.05 27.00 230.00 quote 0.13 0.06 81.00 0.12 0.17 469.00
quote 11.75 0.00 0.00 7.10 7.85 14.00 232.50 quote 0.17 0.09 34.00 0.15 0.22 163.00
quote 5.10 -1.92 49.00 4.80 5.20 66.00 235.00 quote 0.29 0.17 1,316 0.24 0.29 432.00
quote 2.56 -2.64 49.00 2.67 3.10 106.00 237.50 quote 0.59 0.40 1,120 0.58 0.63 394.00
239.72 Current price as of 10/20/2021 04:00:02 PM
quote 1.24 -2.46 721.00 1.13 1.34 213.00 240.00 quote 1.48 0.91 620.00 1.33 1.57 587.00
quote 0.51 -1.04 1,285 0.47 0.53 585.00 242.50 quote 3.39 1.95 345.00 3.10 3.40 578.00
quote 0.23 -0.37 12,618 0.22 0.25 862.00 245.00 quote 5.48 2.33 221.00 5.30 5.75 370.00
quote 0.14 -0.06 1,211 0.13 0.15 1,584 247.50 quote 4.90 -0.38 12.00 7.60 8.30 213.00
quote 0.11 0.03 747.00 0.10 0.11 1,946 250.00 quote 10.11 2.27 11.00 9.90 10.65 67.00
quote 0.06 0.01 105.00 0.07 0.09 309.00 252.50 quote 11.21 1.19 1.00 12.65 13.25 3.00
quote 0.07 0.04 110.00 0.06 0.08 381.00 255.00 quote 13.69 1.21 1.00 15.15 15.80 3.00
quote 0.05 0.03 226.00 0.04 0.06 186.00 257.50 quote 9.80 0.00 0.00 17.60 18.10 1.00
quote 0.05 0.01 56.00 0.03 0.08 229.00 260.00 quote 0.00 0.00 0.00 19.75 20.80
quote 0.03 0.01 40.00 0.00 0.04 151.00 262.50 quote 0.00 0.00 0.00 22.55 23.05
quote 0.07 0.05 5.00 0.00 0.05 76.00 265.00 quote 0.00 0.00 0.00 25.10 25.50
quote 0.05 -0.02 1.00 0.00 0.50 33.00 267.50 quote 0.00 0.00 0.00 27.55 28.05
quote 0.01 -0.05 8.00 0.00 0.86 16.00 270.00 quote 0.00 0.00 0.00 30.05 30.60
quote 0.00 0.00 0.00 0.00 1.27 275.00 quote 0.00 0.00 0.00 35.00 35.70
quote 0.02 0.00 10.00 0.00 0.04 26.00 280.00 quote 31.90 0.00 0.00 39.95 40.70
quote 0.10 0.00 0.00 0.00 1.27 285.00 quote 0.00 0.00 0.00 44.95 45.75
quote 0.00 0.00 0.00 0.00 1.27 290.00 quote 44.53 0.00 10.00 50.05 50.55
quote 0.00 0.00 0.00 0.00 1.13 295.00 quote 49.33 0.00 10.00 54.50 55.60
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 93.90 96.30 145.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 88.85 90.05 150.00 quote 0.04 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 84.10 85.25 155.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 79.40 80.00 160.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 74.15 75.10 165.00 quote 0.00 0.00 0.00 0.00 0.69
quote 0.00 0.00 0.00 69.40 70.00 170.00 quote 0.10 0.00 0.00 0.00 0.76
quote 0.00 0.00 0.00 64.15 65.35 175.00 quote 0.03 -0.06 3.00 0.00 0.08 4.00
quote 0.00 0.00 0.00 59.20 60.10 180.00 quote 0.05 0.00 0.00 0.01 0.05 21.00
quote 0.00 0.00 0.00 54.05 55.35 185.00 quote 0.05 0.00 11.00 0.01 0.05 87.00
quote 56.05 0.00 0.00 49.30 50.65 10.00 190.00 quote 0.03 0.00 1.00 0.02 0.05 74.00
quote 0.00 0.00 0.00 44.40 45.15 195.00 quote 0.04 -0.26 3.00 0.03 0.05 16.00
quote 0.00 0.00 0.00 39.15 40.20 200.00 quote 0.08 -0.02 1.00 0.03 0.08 11.00
quote 0.00 0.00 0.00 34.25 35.80 205.00 quote 0.07 -0.24 2.00 0.03 0.18 56.00
quote 38.15 0.00 0.00 29.50 30.10 10.00 210.00 quote 0.11 -0.03 7.00 0.06 0.11 44.00
quote 0.00 0.00 0.00 24.45 25.50 215.00 quote 0.13 -0.05 2.00 0.07 0.17 85.00
quote 0.00 0.00 0.00 22.05 23.60 217.50 quote 0.18 0.02 8.00 0.16 0.46 3.00
quote 0.00 0.00 0.00 19.65 20.25 220.00 quote 0.18 -0.02 2.00 0.18 0.24 36.00
quote 0.00 0.00 0.00 17.30 18.10 222.50 quote 0.28 -0.06 3.00 0.27 0.36 2.00
quote 20.20 0.00 0.00 14.95 15.70 2.00 225.00 quote 0.40 0.10 12.00 0.37 0.43 208.00
quote 0.00 0.00 0.00 12.45 13.05 227.50 quote 0.58 0.17 17.00 0.52 0.60 37.00
quote 10.35 -3.43 8.00 10.30 10.75 2.00 230.00 quote 0.82 0.36 81.00 0.77 0.84 360.00
quote 8.25 -2.39 4.00 8.20 8.65 14.00 232.50 quote 1.25 0.60 1,649 1.16 1.25 116.00
quote 7.30 -1.95 15.00 6.35 6.75 69.00 235.00 quote 1.87 0.82 1,162 1.75 1.94 3,407
quote 4.80 -1.69 4.00 4.80 5.05 4.00 237.50 quote 2.60 1.05 124.00 2.57 2.76 185.00
239.72 Current price as of 10/20/2021 04:00:02 PM
quote 3.60 -1.20 887.00 3.55 3.70 263.00 240.00 quote 3.80 1.40 529.00 3.75 3.90 350.00
quote 2.45 -1.10 1,176 2.40 2.59 3,352 242.50 quote 5.45 1.95 45.00 5.15 5.35 285.00
quote 1.75 -0.77 2,885 1.72 1.78 7,896 245.00 quote 7.01 2.56 53.00 6.80 7.05 400.00
quote 1.10 -0.41 254.00 1.11 1.20 279.00 247.50 quote 6.25 1.35 3.00 8.70 9.10 26.00
quote 0.74 -0.27 1,227 0.71 0.83 4,511 250.00 quote 9.37 0.37 1.00 10.70 11.20 60.00
quote 0.47 -0.11 71.00 0.49 0.55 1,953 252.50 quote 0.00 0.00 0.00 12.90 13.70 10.00
quote 0.35 -0.01 66.00 0.33 0.39 339.00 255.00 quote 7.84 0.00 0.00 15.40 15.95 3.00
quote 0.25 -0.01 21.00 0.23 0.28 35.00 257.50 quote 0.00 0.00 0.00 17.65 18.35
quote 0.20 0.02 7.00 0.15 0.22 198.00 260.00 quote 19.40 0.00 0.00 19.90 20.85 5.00
quote 0.21 0.09 2.00 0.06 0.35 38.00 262.50 quote 0.00 0.00 0.00 22.70 23.25
quote 0.07 -0.05 3.00 0.08 0.30 45.00 265.00 quote 0.00 0.00 0.00 24.50 25.90
quote 0.00 0.00 0.00 0.04 0.35 267.50 quote 0.00 0.00 0.00 27.50 28.30
quote 0.67 0.00 0.00 0.03 1.31 7.00 270.00 quote 0.00 0.00 0.00 29.75 30.75
quote 0.06 -0.08 26.00 0.02 0.19 15.00 275.00 quote 0.00 0.00 0.00 34.80 35.95
quote 0.06 -0.13 1.00 0.00 0.39 3.00 280.00 quote 0.00 0.00 0.00 39.80 41.55
quote 0.05 0.01 5.00 0.00 0.75 75.00 285.00 quote 0.00 0.00 0.00 45.00 45.90
quote 0.05 0.00 47.00 0.00 0.75 47.00 290.00 quote 0.00 0.00 0.00 49.90 51.10
quote 0.03 0.00 160.00 0.00 1.24 295.00 quote 0.00 0.00 0.00 54.55 55.75
quote 0.12 0.00 4.00 0.00 0.10 300.00 quote 0.00 0.00 0.00 59.50 61.20

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.