Bulletin
Investor Alert

New York Markets Close in:

McDonald's Corp.

NYS: MCD

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 16, 2020, 1:59 p.m.

MCD
/zigman2/quotes/203508018/composite

$

190.33

Change

-1.44 -0.75%

Volume

Volume 1.16m

Real time quotes

/zigman2/quotes/203508018/composite

Previous close

$ 191.77

$ 190.33

Change

-1.44 -0.75%

Day low

Day high

$190.20

$192.76

Open

52 week low

52 week high

$124.23

$221.93

Open

OPTION CHAIN FOR MCDONALD'S CORP.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 105.10 105.65 85.00 quote 0.04 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 100.15 100.75 90.00 quote 0.05 0.00 0.00 0.00 0.05 8.00
quote 89.20 0.00 0.00 95.15 95.70 2.00 95.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 90.15 90.85 100.00 quote 0.01 0.00 0.00 0.00 0.02 154.00
quote 0.00 0.00 0.00 85.20 85.65 105.00 quote 0.06 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 80.20 80.60 110.00 quote 0.01 -0.01 1.00 0.00 0.02 100.00
quote 0.00 0.00 0.00 75.05 75.65 115.00 quote 0.07 0.00 0.00 0.00 0.05 85.00
quote 0.00 0.00 0.00 70.20 70.60 120.00 quote 0.50 0.00 0.00 0.00 0.05 68.00
quote 62.40 0.00 0.00 65.10 65.65 10.00 125.00 quote 0.01 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 60.15 60.65 130.00 quote 0.03 0.00 0.00 0.00 0.05 54.00
quote 63.25 0.00 0.00 55.05 55.65 4.00 135.00 quote 0.01 -0.02 4.00 0.00 0.02 175.00
quote 46.75 0.00 0.00 50.15 50.70 4.00 140.00 quote 0.03 0.00 6.00 0.00 0.04 185.00
quote 39.50 0.00 0.00 45.15 45.60 3.00 145.00 quote 0.05 0.00 0.00 0.00 0.02 149.00
quote 39.50 2.34 4.00 40.10 40.65 7.00 150.00 quote 0.01 0.00 1.00 0.00 0.06 543.00
quote 26.68 0.00 0.00 35.15 35.65 2.00 155.00 quote 0.03 -0.05 4.00 0.00 0.03 401.00
quote 31.09 1.70 3.00 30.00 30.70 7.00 160.00 quote 0.02 0.00 1.00 0.00 0.03 1,151
quote 19.85 0.00 0.00 27.70 28.15 1.00 162.50 quote 0.05 -0.05 26.00 0.00 0.09 70.00
quote 27.33 10.83 1.00 25.20 25.80 15.00 165.00 quote 0.02 0.01 9.00 0.00 0.02 1,160
quote 18.94 0.00 0.00 22.65 23.15 1.00 167.50 quote 0.02 -0.01 11.00 0.00 0.03 692.00
quote 19.36 1.46 1.00 20.20 20.90 60.00 170.00 quote 0.02 -0.01 14.00 0.01 0.03 1,543
quote 15.17 3.75 1.00 17.75 18.15 6.00 172.50 quote 0.01 -0.03 2.00 0.01 0.03 943.00
quote 16.15 2.37 5.00 15.30 15.60 128.00 175.00 quote 0.03 -0.03 108.00 0.02 0.03 2,766
quote 11.86 1.49 3.00 12.80 13.15 11.00 177.50 quote 0.03 -0.06 6.00 0.02 0.05 353.00
quote 11.65 -0.30 10.00 10.30 10.60 816.00 180.00 quote 0.06 -0.04 424.00 0.04 0.06 2,954
quote 9.75 1.60 1.00 7.85 8.15 276.00 182.50 quote 0.09 -0.07 212.00 0.08 0.12 878.00
quote 5.55 -1.45 36.00 5.45 5.80 1,489 185.00 quote 0.19 -0.09 141.00 0.17 0.20 1,970
quote 3.75 -1.42 91.00 3.20 3.50 1,788 187.50 quote 0.45 -0.09 215.00 0.38 0.42 440.00
quote 1.49 -1.30 265.00 1.44 1.53 2,513 190.00 quote 1.10 0.03 1,037 1.02 1.09 3,441
190.33 Current price as of 7/16/2020 01:59:29 PM
quote 0.47 -0.92 991.00 0.45 0.48 1,243 192.50 quote 2.31 0.37 50.00 2.44 2.73 67.00
quote 0.13 -0.46 1,639 0.11 0.13 3,117 195.00 quote 4.74 1.01 19.00 4.60 4.80 516.00
quote 0.05 -0.18 114.00 0.04 0.05 544.00 197.50 quote 5.03 -3.47 2.00 6.95 7.25 9.00
quote 0.01 -0.07 654.00 0.00 0.01 5,047 200.00 quote 10.11 -1.79 46.00 9.45 9.75 939.00
quote 0.01 -0.02 18.00 0.00 0.01 630.00 202.50 quote 0.00 0.00 0.00 11.85 12.25
quote 0.01 0.00 6.00 0.00 0.01 828.00 205.00 quote 22.25 0.00 0.00 14.40 14.80 2.00
quote 0.02 0.01 1.00 0.00 0.01 226.00 207.50 quote 23.40 0.00 0.00 16.85 17.30 1.00
quote 0.01 0.00 4.00 0.00 0.01 1,895 210.00 quote 25.10 0.00 0.00 19.35 19.85 4.00
quote 0.03 -0.02 8.00 0.00 0.01 30.00 212.50 quote 0.00 0.00 0.00 21.70 22.30
quote 0.02 -0.03 5.00 0.00 0.03 7.00 215.00 quote 0.00 0.00 0.00 24.40 24.75
quote 0.01 0.00 2.00 0.00 0.01 2,836 220.00 quote 37.96 0.00 0.00 29.40 29.85 17.00
quote 0.01 -0.02 21.00 0.00 0.01 3,061 230.00 quote 46.83 0.00 0.00 39.35 39.80
quote 0.01 0.00 1.00 0.00 0.01 735.00 240.00 quote 52.75 0.00 0.00 49.25 49.80
quote 0.02 0.01 2.00 0.00 0.01 169.00 250.00 quote 0.00 0.00 0.00 59.25 59.95
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 95.00 95.70 95.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 90.15 90.65 100.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 85.20 85.70 105.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 80.10 80.75 110.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 75.20 75.75 115.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 70.05 70.85 120.00 quote 0.00 0.00 0.00 0.00 0.06
quote 59.80 0.00 0.00 65.15 65.70 1.00 125.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 60.20 60.75 130.00 quote 0.00 0.00 0.00 0.00 0.06
quote 54.38 1.03 1.00 55.20 55.80 1.00 135.00 quote 0.45 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 50.15 50.65 140.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 45.20 45.95 145.00 quote 0.98 0.00 0.00 0.00 0.07 5.00
quote 33.55 0.00 0.00 40.05 40.80 150.00 quote 0.09 0.00 4.00 0.00 0.09 9.00
quote 27.79 0.00 0.00 35.25 35.75 1.00 155.00 quote 0.23 0.00 10.00 0.00 0.12 10.00
quote 0.00 0.00 0.00 32.75 33.30 157.50 quote 0.24 0.00 0.00 0.00 0.18 1.00
quote 26.20 0.00 0.00 30.30 30.85 528.00 160.00 quote 0.08 -0.03 1.00 0.00 0.19 55.00
quote 0.00 0.00 0.00 27.80 28.20 162.50 quote 0.19 -0.14 3.00 0.00 0.20 26.00
quote 17.87 0.00 0.00 25.20 25.80 2.00 165.00 quote 0.08 -0.02 1.00 0.06 0.11 256.00
quote 19.40 0.00 0.00 22.95 23.25 3.00 167.50 quote 0.27 -0.05 2.00 0.08 0.31 125.00
quote 22.50 6.01 1.00 20.40 20.80 19.00 170.00 quote 0.14 -0.02 127.00 0.12 0.15 207.00
quote 19.90 7.85 1.00 17.90 18.35 4.00 172.50 quote 0.20 -0.24 15.00 0.15 0.28 192.00
quote 17.60 2.69 1.00 15.45 15.95 16.00 175.00 quote 0.25 -0.04 6.00 0.24 0.28 253.00
quote 10.84 -0.73 2.00 13.10 13.50 3.00 177.50 quote 0.38 -0.08 27.00 0.35 0.39 186.00
quote 11.38 0.15 5.00 10.85 11.10 1,543 180.00 quote 0.53 -0.02 23.00 0.52 0.57 2,411
quote 9.83 1.82 5.00 8.60 8.90 109.00 182.50 quote 0.82 0.05 8.00 0.78 0.87 130.00
quote 7.84 0.54 5.00 6.55 6.85 157.00 185.00 quote 1.28 -0.12 72.00 1.22 1.28 204.00
quote 6.25 0.48 4.00 4.75 4.95 437.00 187.50 quote 1.95 -0.06 109.00 1.86 1.94 198.00
quote 3.30 -1.09 53.00 3.20 3.40 4,279 190.00 quote 2.94 0.32 30.00 2.85 2.93 303.00
190.33 Current price as of 7/16/2020 01:59:29 PM
quote 2.11 -0.84 169.00 2.09 2.17 524.00 192.50 quote 3.92 -0.74 88.00 4.10 4.25 125.00
quote 1.29 -0.61 267.00 1.24 1.30 942.00 195.00 quote 5.35 -1.39 6.00 5.75 5.95 25.00
quote 0.71 -0.49 120.00 0.70 0.75 566.00 197.50 quote 5.90 -3.30 8.00 7.60 7.95 62.00
quote 0.40 -0.30 232.00 0.39 0.41 1,360 200.00 quote 9.04 -5.36 10.00 9.75 10.05 11.00
quote 0.23 -0.14 79.00 0.20 0.21 216.00 202.50 quote 12.06 0.51 1.00 12.10 12.40 3.00
quote 0.14 -0.10 58.00 0.11 0.14 253.00 205.00 quote 13.80 -0.60 1.00 14.50 14.85 2.00
quote 0.11 -0.06 2.00 0.06 0.12 68.00 207.50 quote 0.00 0.00 0.00 16.90 17.35
quote 0.06 -0.01 11.00 0.05 0.07 85.00 210.00 quote 0.00 0.00 0.00 19.10 19.80
quote 0.05 0.01 5.00 0.01 0.05 24.00 212.50 quote 0.00 0.00 0.00 21.85 22.40
quote 0.05 -0.05 5.00 0.01 0.05 41.00 215.00 quote 0.00 0.00 0.00 24.40 24.80
quote 0.02 -0.03 8.00 0.01 0.05 267.00 217.50 quote 0.00 0.00 0.00 26.90 27.35
quote 0.13 0.12 52.00 0.01 0.05 147.00 220.00 quote 29.21 0.00 1.00 29.35 29.80 1.00
quote 0.00 0.00 0.00 0.00 0.04 222.50 quote 0.00 0.00 0.00 31.90 32.45
quote 1.49 0.00 0.00 0.00 0.04 1.00 225.00 quote 0.00 0.00 0.00 34.35 34.95
quote 0.02 -0.06 1.00 0.01 0.03 63.00 230.00 quote 0.00 0.00 0.00 39.25 39.95
quote 0.05 0.03 85.00 0.00 0.03 76.00 235.00 quote 0.00 0.00 0.00 44.25 44.90
quote 0.03 0.01 70.00 0.00 0.03 50.00 240.00 quote 0.00 0.00 0.00 49.30 49.95
quote 0.05 0.00 0.00 0.00 0.01 1.00 245.00 quote 0.00 0.00 0.00 54.25 54.95
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 95.15 95.85 95.00 quote 0.19 0.00 0.00 0.00 0.26 132.00
quote 0.00 0.00 0.00 90.05 90.75 100.00 quote 0.18 0.00 0.00 0.00 0.26 21.00
quote 0.00 0.00 0.00 85.20 85.75 105.00 quote 0.26 0.00 0.00 0.00 0.26 24.00
quote 0.00 0.00 0.00 80.15 80.80 110.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 75.15 75.75 115.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 70.15 70.70 120.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 65.15 65.85 125.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 60.20 60.80 130.00 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 55.25 55.90 135.00 quote 0.58 0.00 0.00 0.00 0.30 13.00
quote 44.70 0.00 0.00 50.05 50.75 1.00 140.00 quote 0.07 -0.11 5.00 0.00 0.10 49.00
quote 0.00 0.00 0.00 45.15 45.95 145.00 quote 0.21 -0.58 1.00 0.00 0.32 7.00
quote 0.00 0.00 0.00 40.35 40.85 150.00 quote 0.30 0.00 0.00 0.00 0.34 12.00
quote 0.00 0.00 0.00 35.40 35.95 155.00 quote 0.13 0.05 50.00 0.00 0.38 62.00
quote 0.00 0.00 0.00 32.95 33.50 157.50 quote 0.36 0.00 2.00 0.02 0.38 2.00
quote 34.10 7.70 1.00 30.45 30.85 1.00 160.00 quote 0.20 -0.47 2.00 0.13 0.39 223.00
quote 0.00 0.00 0.00 28.00 28.35 162.50 quote 0.36 -0.20 14.00 0.05 0.46 38.00
quote 25.30 -2.45 2.00 25.50 25.90 1.00 165.00 quote 0.31 -0.11 2.00 0.08 0.50 80.00
quote 15.40 0.00 0.00 23.15 23.50 1.00 167.50 quote 0.36 -0.03 1.00 0.35 0.41 28.00
quote 0.00 0.00 0.00 20.70 21.15 170.00 quote 0.45 -0.34 23.00 0.43 0.52 705.00
quote 15.80 0.00 0.00 18.45 18.85 3.00 172.50 quote 0.59 -0.05 1.00 0.60 0.66 69.00
quote 16.25 3.15 1.00 16.15 16.45 21.00 175.00 quote 0.85 -0.03 89.00 0.79 0.87 646.00
quote 12.95 0.00 0.00 13.90 14.25 37.00 177.50 quote 1.11 -0.08 69.00 1.10 1.15 820.00
quote 14.27 2.78 9.00 11.85 12.10 52.00 180.00 quote 1.54 0.03 15.00 1.46 1.58 211.00
quote 11.23 0.88 15.00 9.85 10.15 141.00 182.50 quote 2.04 -0.06 9.00 1.98 2.12 131.00
quote 8.50 -0.63 1.00 8.10 8.30 291.00 185.00 quote 2.70 0.10 15.00 2.64 2.81 757.00
quote 6.75 -0.90 10.00 6.45 6.65 141.00 187.50 quote 3.56 -0.19 18.00 3.45 3.70 93.00
quote 5.05 -1.40 99.00 5.00 5.20 845.00 190.00 quote 4.39 -0.41 3.00 4.55 4.75 92.00
190.33 Current price as of 7/16/2020 01:59:29 PM
quote 3.90 -0.90 27.00 3.75 3.95 244.00 192.50 quote 5.85 1.05 49.00 5.80 6.05 25.00
quote 2.89 -0.96 40.00 2.80 2.98 457.00 195.00 quote 6.20 -2.30 2.00 7.30 7.50 8.00
quote 2.00 -0.64 186.00 1.98 2.10 454.00 197.50 quote 10.50 -3.62 3.00 8.95 9.25 4.00
quote 1.40 -0.50 268.00 1.36 1.45 887.00 200.00 quote 9.47 -0.43 5.00 10.80 11.15 52.00
quote 1.00 -0.31 31.00 0.89 1.00 152.00 202.50 quote 12.75 0.00 1.00 12.85 13.10 1.00
quote 0.70 -0.21 87.00 0.62 0.68 854.00 205.00 quote 20.90 0.00 0.00 15.00 15.60 1.00
quote 0.48 -0.04 24.00 0.41 0.46 174.00 207.50 quote 17.10 -0.19 1.00 17.30 17.60 2.00
quote 0.35 -0.08 58.00 0.30 0.33 577.00 210.00 quote 19.45 -1.35 1.00 19.65 20.20 11.00
quote 0.28 -0.03 25.00 0.19 0.25 190.00 212.50 quote 0.00 0.00 0.00 22.05 22.45
quote 0.18 -0.04 24.00 0.15 0.20 344.00 215.00 quote 26.20 0.00 2.00 24.55 24.95 2.00
quote 0.11 -0.05 5.00 0.12 0.15 87.00 217.50 quote 0.00 0.00 0.00 26.85 27.50
quote 0.10 -0.02 15.00 0.07 0.12 577.00 220.00 quote 0.00 0.00 0.00 29.35 29.90
quote 0.10 0.00 6.00 0.05 0.10 4.00 222.50 quote 0.00 0.00 0.00 31.85 32.30
quote 0.07 -0.05 1.00 0.00 0.29 20.00 225.00 quote 0.00 0.00 0.00 34.45 34.85
quote 0.06 -0.05 2.00 0.00 0.27 15.00 230.00 quote 0.00 0.00 0.00 39.40 39.95
quote 0.20 0.15 1.00 0.00 0.27 14.00 235.00 quote 0.00 0.00 0.00 44.25 44.95
quote 0.09 0.05 1.00 0.00 0.26 87.00 240.00 quote 0.00 0.00 0.00 49.10 49.85
quote 0.07 0.04 3.00 0.00 0.14 67.00 245.00 quote 0.00 0.00 0.00 54.20 54.95
quote 0.00 0.00 0.00 0.00 0.25 1.00 250.00 quote 0.00 0.00 0.00 59.30 59.85

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.