McDonald's Corp.

NYS: MCD

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 21, 2020, 12:02 p.m.

MCD
/zigman2/quotes/203508018/composite

$

228.01

Change

+0.56 +0.25%

Volume

Volume 569,712

Real time quotes

/zigman2/quotes/203508018/composite

Previous close

$ 227.45

$ 228.01

Change

+0.56 +0.25%

Day low

Day high

$227.21

$229.49

Open

52 week low

52 week high

$124.23

$231.91

Open

OPTION CHAIN FOR MCDONALD'S CORP.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 117.20 118.85 110.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 111.40 115.30 115.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 106.75 108.80 120.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 102.50 104.00 125.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 96.40 99.70 130.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 91.45 95.20 135.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 86.55 89.50 140.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 81.25 85.35 145.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 76.95 79.00 150.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 71.35 75.10 155.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 66.90 69.05 160.00 quote 0.00 0.00 0.00 0.00 0.11
quote 62.20 -3.47 4.00 61.50 65.15 5.00 165.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 56.35 60.05 170.00 quote 0.04 0.00 0.00 0.00 0.01 8.00
quote 0.00 0.00 0.00 51.60 54.55 175.00 quote 0.03 0.00 0.00 0.00 0.01 12.00
quote 0.00 0.00 0.00 46.50 49.85 180.00 quote 0.07 0.06 55.00 0.00 0.01 116.00
228.01 Current price as of 10/21/2020 12:02:03 PM
quote 0.03 -0.01 77.00 0.00 0.01 151.00 242.50 quote 14.75 0.00 0.00 13.80 14.50 21.00
quote 0.04 -0.04 16.00 0.00 0.09 41.00 247.50 quote 0.00 0.00 0.00 18.60 19.35
quote 0.01 0.00 100.00 0.00 0.03 252.50 quote 0.00 0.00 0.00 23.75 24.45
quote 0.03 0.00 3.00 0.00 0.03 56.00 255.00 quote 0.00 0.00 0.00 26.30 27.10
quote 0.05 0.04 3.00 0.00 0.03 31.00 260.00 quote 0.00 0.00 0.00 31.25 32.00
quote 0.04 0.03 1.00 0.00 0.03 148.00 265.00 quote 0.00 0.00 0.00 34.75 38.60
quote 0.01 0.00 0.00 0.00 0.02 1.00 270.00 quote 0.00 0.00 0.00 41.30 43.20
quote 0.03 0.00 0.00 0.00 0.08 20.00 275.00 quote 0.00 0.00 0.00 44.55 48.70
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 101.90 105.30 125.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 96.60 99.55 130.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 91.45 94.20 135.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 86.80 89.45 140.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 81.35 84.75 145.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 76.60 79.40 150.00 quote 0.06 0.05 1.00 0.00 0.21 1.00
quote 0.00 0.00 0.00 71.30 75.40 155.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 67.10 70.15 160.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 61.35 64.90 165.00 quote 0.05 0.00 0.00 0.00 0.17 10.00
quote 55.18 0.00 2.00 56.65 60.15 1.00 170.00 quote 0.49 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 51.30 55.20 175.00 quote 0.01 0.00 2.00 0.00 0.26 2.00
quote 49.15 1.08 6.00 46.65 49.25 9.00 180.00 quote 0.03 -0.23 22.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 41.45 45.00 185.00 quote 0.04 0.01 2.00 0.00 0.04 112.00
quote 32.03 0.00 0.00 36.35 40.40 5.00 190.00 quote 0.07 0.03 20.00 0.00 0.21 20.00
quote 0.00 0.00 0.00 35.35 36.45 192.50 quote 0.10 -0.10 1.00 0.00 0.21 8.00
quote 31.98 7.03 2.00 33.05 33.75 2.00 195.00 quote 0.11 0.01 3.00 0.02 0.22 28.00
quote 0.00 0.00 0.00 30.45 31.30 197.50 quote 1.16 0.00 0.00 0.02 0.22 12.00
quote 29.00 1.20 80.00 28.20 28.70 139.00 200.00 quote 0.09 0.02 1.00 0.02 0.17 129.00
quote 0.00 0.00 0.00 25.70 26.30 202.50 quote 0.09 -0.10 30.00 0.05 0.22 113.00
quote 22.04 -3.52 2.00 23.45 23.80 7.00 205.00 quote 0.17 -0.02 6.00 0.07 0.20 64.00
quote 20.15 2.70 10.00 21.00 21.30 11.00 207.50 quote 0.15 -0.11 26.00 0.12 0.20 112.00
quote 18.80 -0.90 2.00 18.50 18.90 45.00 210.00 quote 0.23 -0.03 4.00 0.17 0.25 148.00
quote 17.04 1.22 2.00 16.05 16.45 5.00 212.50 quote 0.36 -0.14 42.00 0.23 0.29 131.00
quote 13.80 0.08 1.00 13.55 14.05 78.00 215.00 quote 0.33 -0.17 1.00 0.27 0.38 410.00
quote 11.50 0.67 1.00 11.30 11.70 22.00 217.50 quote 0.48 -0.02 6.00 0.46 0.58 277.00
quote 9.15 1.90 16.00 9.05 9.45 281.00 220.00 quote 0.75 -0.27 19.00 0.71 0.82 1,927
quote 7.30 1.00 8.00 7.10 7.35 477.00 222.50 quote 1.16 -0.38 10.00 1.15 1.24 353.00
quote 5.30 -0.08 13.00 5.20 5.45 638.00 225.00 quote 1.74 -0.30 50.00 1.74 1.86 407.00
quote 3.45 -0.25 46.00 3.50 3.80 267.00 227.50 quote 2.65 -0.29 20.00 2.58 2.73 121.00
228.01 Current price as of 10/21/2020 12:02:03 PM
quote 2.35 0.11 82.00 2.22 2.40 1,735 230.00 quote 4.05 -0.10 94.00 3.70 3.95 60.00
quote 1.40 0.03 51.00 1.30 1.42 1,337 232.50 quote 5.30 -0.20 4.00 5.25 5.65 8.00
quote 0.80 0.00 133.00 0.70 0.78 601.00 235.00 quote 9.40 3.43 2.00 7.15 7.50 15.00
quote 0.34 -0.16 18.00 0.36 0.41 430.00 237.50 quote 10.80 0.50 12.00 9.25 9.50 4.00
quote 0.23 -0.06 5.00 0.18 0.23 145.00 240.00 quote 10.50 -0.45 5.00 11.55 11.95 14.00
quote 0.18 -0.07 4.00 0.05 0.22 53.00 242.50 quote 13.30 -4.40 10.00 13.90 14.45 18.00
quote 0.11 0.01 1.00 0.00 0.26 397.00 245.00 quote 19.45 3.90 2.00 16.35 17.05 1.00
quote 0.08 0.02 21.00 0.00 0.15 118.00 247.50 quote 19.60 1.35 3.00 18.85 19.35 7.00
quote 0.03 -0.04 3.00 0.02 0.08 151.00 250.00 quote 0.00 0.00 0.00 21.30 21.90
quote 0.07 -0.01 2.00 0.00 0.32 1.00 252.50 quote 0.00 0.00 0.00 23.75 24.55
quote 0.16 0.00 0.00 0.00 0.12 84.00 255.00 quote 0.00 0.00 0.00 26.25 27.00
quote 0.17 0.14 1.00 0.01 0.12 86.00 260.00 quote 0.00 0.00 0.00 31.20 32.10
quote 0.01 0.00 0.00 0.00 0.28 1.00 265.00 quote 0.00 0.00 0.00 35.90 38.05
quote 0.03 -0.02 5.00 0.00 0.10 22.00 270.00 quote 0.00 0.00 0.00 39.90 43.55
quote 0.02 -0.04 7.00 0.00 0.10 20.00 275.00 quote 0.00 0.00 0.00 45.05 48.70
quote 0.06 0.00 0.00 0.00 0.14 15.00 280.00 quote 0.00 0.00 0.00 50.40 53.45

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.