Bulletin
Investor Alert

McDonald's Corp.

NYS: MCD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 14, 2022, 7:59 p.m.

MCD
/zigman2/quotes/203508018/composite

$

258.00

Change

+0.29 +0.11%

Volume

Volume 461,391

Quotes are delayed by 20 min

/zigman2/quotes/203508018/composite

Previous close

$ 261.41

$ 257.71

Change

-3.70 -1.42%

Day low

Day high

$257.16

$261.24

Open

52 week low

52 week high

$202.73

$271.15

Open

OPTION CHAIN FOR MCDONALD'S CORP.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 194.85 0.00 0.00 187.00 188.45 50.00 70.00 quote 0.04 0.00 0.00 0.00 0.39 608.00
quote 175.79 0.00 0.00 181.10 183.20 1.00 75.00 quote 0.01 0.00 0.00 0.00 0.10 98.00
quote 170.62 0.00 0.00 176.65 178.20 2.00 80.00 quote 0.04 0.00 0.00 0.00 0.39 103.00
quote 165.72 0.00 0.00 171.95 173.45 1.00 85.00 quote 0.10 0.00 0.00 0.00 0.39 51.00
quote 177.75 0.00 0.00 166.65 168.25 1.00 90.00 quote 0.05 0.00 0.00 0.00 0.39 52.00
quote 155.68 0.00 0.00 161.95 163.10 2.00 95.00 quote 0.01 0.00 0.00 0.00 0.21 316.00
quote 160.70 0.00 0.00 157.05 158.15 3.00 100.00 quote 0.01 0.00 0.00 0.00 0.39 487.00
quote 145.67 0.00 0.00 151.40 154.15 6.00 105.00 quote 0.01 0.00 0.00 0.00 0.39 369.00
quote 138.47 0.00 0.00 146.90 148.20 1.00 110.00 quote 0.08 0.00 0.00 0.00 0.25 229.00
quote 135.72 0.00 0.00 141.15 143.45 1.00 115.00 quote 0.01 0.00 0.00 0.00 0.27 142.00
quote 142.54 0.00 0.00 137.10 138.20 1.00 120.00 quote 0.01 0.00 0.00 0.00 0.26 492.00
quote 121.46 0.00 0.00 132.10 133.10 1.00 125.00 quote 0.03 0.00 0.00 0.00 0.01 334.00
quote 120.45 0.00 0.00 127.25 128.30 2.00 130.00 quote 0.20 0.00 0.00 0.00 0.26 403.00
quote 132.30 0.00 0.00 122.35 123.30 2.00 135.00 quote 0.05 0.00 0.00 0.00 0.05 895.00
quote 124.55 0.00 0.00 117.05 118.05 20.00 140.00 quote 0.02 0.00 0.00 0.00 0.39 467.00
quote 122.50 0.00 0.00 112.05 113.10 2.00 145.00 quote 0.01 0.00 0.00 0.00 0.26 465.00
quote 112.45 0.00 0.00 107.10 108.15 54.00 150.00 quote 0.02 0.00 0.00 0.00 0.03 1,691
quote 108.04 0.00 0.00 101.80 103.15 2.00 155.00 quote 0.03 0.00 0.00 0.00 0.03 527.00
quote 109.10 0.00 0.00 97.00 98.25 29.00 160.00 quote 0.01 0.00 0.00 0.00 0.04 1,491
quote 84.50 0.00 0.00 91.80 93.10 10.00 165.00 quote 0.02 0.00 0.00 0.00 0.03 919.00
quote 98.10 0.00 0.00 87.50 88.30 4.00 170.00 quote 0.02 -0.01 5.00 0.00 0.02 1,411
quote 93.12 0.00 0.00 82.40 83.95 20.00 175.00 quote 0.02 0.00 0.00 0.00 0.03 1,578
quote 88.60 0.00 0.00 76.85 78.25 56.00 180.00 quote 0.02 0.00 0.00 0.01 0.03 2,101
quote 72.82 -11.28 2.00 72.45 73.30 9.00 185.00 quote 0.01 0.00 0.00 0.00 0.03 1,817
quote 71.20 0.00 0.00 67.30 68.20 53.00 190.00 quote 0.02 0.00 1.00 0.01 0.03 1,659
quote 75.40 0.00 0.00 62.10 63.30 11.00 195.00 quote 0.05 0.00 0.00 0.01 0.03 1,483
quote 62.16 0.00 0.00 57.30 58.30 42.00 200.00 quote 0.02 0.00 0.00 0.02 0.04 3,249
quote 0.00 0.00 0.00 51.35 53.30 205.00 quote 0.03 0.00 124.00 0.03 0.10 126.00
quote 47.65 -4.46 2.00 47.15 48.15 314.00 210.00 quote 0.06 0.02 26.00 0.04 0.05 3,861
quote 0.00 0.00 0.00 42.30 43.00 215.00 quote 0.06 0.00 0.00 0.04 0.12 445.00
quote 38.57 -3.11 15.00 37.65 38.20 2,762 220.00 quote 0.10 0.04 3.00 0.06 0.07 3,980
quote 0.00 0.00 0.00 31.35 33.15 225.00 quote 0.08 -0.01 258.00 0.07 0.09 55.00
quote 27.65 -4.68 5.00 27.45 28.20 2,677 230.00 quote 0.10 -0.01 275.00 0.09 0.10 3,055
quote 0.00 0.00 0.00 22.55 23.10 235.00 quote 0.20 0.04 74.00 0.11 0.13 282.00
quote 0.00 0.00 0.00 19.65 20.65 237.50 quote 0.20 0.05 1.00 0.12 0.15 55.00
quote 17.60 -4.75 34.00 17.65 18.20 3,382 240.00 quote 0.18 -0.01 25.00 0.14 0.17 3,439
quote 26.82 0.00 0.00 14.10 15.70 3.00 242.50 quote 0.21 0.00 30.00 0.17 0.23 9.00
quote 22.53 0.00 0.00 12.70 13.25 1.00 245.00 quote 0.24 0.03 103.00 0.22 0.27 179.00
quote 10.75 0.00 1.00 10.40 11.00 247.50 quote 0.33 0.09 51.00 0.32 0.40 63.00
quote 8.20 -4.35 76.00 8.00 8.45 3,674 250.00 quote 0.49 0.20 220.00 0.45 0.54 1,319
quote 5.85 -3.25 12.00 5.90 6.20 3.00 252.50 quote 0.77 0.42 136.00 0.72 0.83 187.00
quote 4.00 -3.30 10.00 3.95 4.20 46.00 255.00 quote 1.30 0.70 362.00 1.21 1.37 358.00
quote 2.45 -3.00 283.00 2.36 2.54 58.00 257.50 quote 2.19 1.44 335.00 2.08 2.29 470.00
257.71 Current price as of 1/14/2022 04:00:00 PM
quote 1.32 -1.63 250.00 1.27 1.40 5,536 260.00 quote 3.41 1.70 488.00 3.45 3.70 2,513
quote 0.62 -1.01 330.00 0.59 0.68 225.00 262.50 quote 5.70 2.89 110.00 5.25 5.55 299.00
quote 0.32 -0.52 456.00 0.26 0.35 1,591 265.00 quote 7.70 4.45 100.00 7.40 7.75 1,511
quote 0.16 -0.27 111.00 0.10 0.18 779.00 267.50 quote 9.60 4.05 38.00 9.70 10.05 505.00
quote 0.08 -0.12 119.00 0.08 0.09 6,165 270.00 quote 12.43 3.92 69.00 12.15 12.55 779.00
quote 0.05 -0.05 23.00 0.05 0.06 511.00 272.50 quote 13.05 2.36 4.00 14.45 15.95 34.00
quote 0.04 -0.03 30.00 0.03 0.05 911.00 275.00 quote 12.80 0.00 0.00 15.90 19.00 9.00
quote 0.02 -0.02 68.00 0.01 0.03 491.00 277.50 quote 10.90 0.00 0.00 19.50 20.15 12.00
quote 0.03 -0.01 38.00 0.02 0.03 3,420 280.00 quote 18.35 0.00 0.00 20.90 23.45 179.00
quote 0.11 0.06 10.00 0.00 0.10 129.00 282.50 quote 0.00 0.00 0.00 24.15 25.80
quote 0.02 0.00 0.00 0.00 0.03 77.00 285.00 quote 17.35 0.00 0.00 26.75 28.00 2.00
quote 0.03 0.00 0.00 0.00 0.03 17.00 287.50 quote 0.00 0.00 0.00 28.75 31.20
quote 0.01 0.00 0.00 0.00 0.03 1,729 290.00 quote 28.92 0.00 0.00 31.95 32.90 10.00
quote 0.00 0.00 0.00 0.00 0.03 292.50 quote 0.00 0.00 0.00 34.55 35.50
quote 0.11 0.00 0.00 0.00 0.03 4.00 295.00 quote 0.00 0.00 0.00 37.10 38.90
quote 0.02 0.00 0.00 0.00 0.01 1,762 300.00 quote 35.75 0.00 0.00 41.45 42.80 506.00
quote 0.02 0.00 0.00 0.00 0.03 21.00 305.00 quote 0.00 0.00 0.00 46.70 49.05
quote 0.06 0.00 0.00 0.00 0.05 428.00 310.00 quote 82.90 0.00 0.00 51.50 53.10 40.00
quote 0.00 0.00 0.00 0.00 0.36 315.00 quote 0.00 0.00 0.00 56.55 57.90
quote 0.03 0.00 0.00 0.00 0.06 1,494 320.00 quote 66.75 0.00 0.00 60.70 62.95 1.00
quote 0.03 0.00 0.00 0.00 0.39 16.00 325.00 quote 0.00 0.00 0.00 66.95 68.00
quote 0.01 0.00 0.00 0.00 0.06 345.00 330.00 quote 0.00 0.00 0.00 71.70 72.95
quote 0.00 0.00 0.00 0.00 0.39 335.00 quote 0.00 0.00 0.00 76.45 78.25
quote 0.01 0.00 0.00 0.00 0.01 621.00 340.00 quote 0.00 0.00 0.00 81.85 82.90
quote 0.05 0.00 0.00 0.00 0.39 213.00 350.00 quote 0.00 0.00 0.00 91.40 93.05
quote 0.40 0.00 0.00 0.00 0.39 350.00 360.00 quote 0.00 0.00 0.00 101.85 103.95
quote 0.00 0.00 0.00 0.00 0.39 370.00 quote 0.00 0.00 0.00 111.95 113.75
quote 0.00 0.00 0.00 0.00 0.39 380.00 quote 0.00 0.00 0.00 121.90 123.90
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 95.90 99.10 160.00 quote 0.04 0.00 0.00 0.00 0.04 10.00
quote 0.00 0.00 0.00 91.30 93.50 165.00 quote 0.06 0.00 0.00 0.01 0.04 141.00
quote 0.00 0.00 0.00 86.45 88.45 170.00 quote 0.00 0.00 0.00 0.01 0.33
quote 0.00 0.00 0.00 81.75 83.30 175.00 quote 0.00 0.00 0.00 0.02 0.34
quote 0.00 0.00 0.00 76.55 78.45 180.00 quote 0.00 0.00 0.00 0.02 0.36
quote 0.00 0.00 0.00 71.80 73.30 185.00 quote 0.06 0.00 0.00 0.03 0.38 8.00
quote 0.00 0.00 0.00 66.15 68.45 190.00 quote 0.00 0.00 0.00 0.04 0.75
quote 0.00 0.00 0.00 62.00 63.25 195.00 quote 0.00 0.00 0.00 0.04 0.43
quote 0.00 0.00 0.00 57.10 58.45 200.00 quote 0.00 0.00 0.00 0.05 0.46
quote 0.00 0.00 0.00 52.10 53.95 205.00 quote 0.34 0.00 0.00 0.06 0.49 1.00
quote 0.00 0.00 0.00 46.60 48.60 210.00 quote 0.26 0.00 0.00 0.01 0.25 6.00
quote 0.00 0.00 0.00 42.20 43.50 215.00 quote 0.25 0.00 0.00 0.06 0.44 6.00
quote 0.00 0.00 0.00 36.65 38.85 220.00 quote 0.20 0.00 0.00 0.04 0.42 3.00
quote 0.00 0.00 0.00 31.25 34.10 225.00 quote 0.34 0.06 1.00 0.05 0.45 12.00
quote 31.86 0.00 0.00 27.40 28.45 9.00 230.00 quote 0.35 0.00 0.00 0.23 0.47 93.00
quote 0.00 0.00 0.00 22.15 23.55 235.00 quote 0.54 0.09 44.00 0.35 0.59 15.00
quote 0.00 0.00 0.00 19.85 21.40 237.50 quote 0.68 0.00 1.00 0.48 0.72
quote 0.00 0.00 0.00 18.00 19.30 240.00 quote 0.73 0.25 5.00 0.57 0.87 91.00
quote 0.00 0.00 0.00 15.80 16.50 242.50 quote 0.88 0.00 4.00 0.79 0.97
quote 24.86 0.00 0.00 13.45 14.10 3.00 245.00 quote 1.08 0.33 22.00 1.05 1.21 44.00
quote 0.00 0.00 0.00 11.40 11.95 247.50 quote 1.42 0.54 15.00 1.31 1.53 5.00
quote 9.60 -4.00 20.00 9.40 9.90 12.00 250.00 quote 1.89 0.82 39.00 1.68 1.99 225.00
quote 0.00 0.00 0.00 7.50 7.90 252.50 quote 2.41 1.08 15.00 2.21 2.62 25.00
quote 5.70 -3.50 3.00 5.85 6.20 19.00 255.00 quote 3.23 1.42 103.00 3.05 3.75 223.00
quote 4.38 -5.42 84.00 4.40 4.70 1.00 257.50 quote 4.42 2.34 315.00 4.05 4.35 62.00
257.71 Current price as of 1/14/2022 04:00:00 PM
quote 3.30 -1.71 140.00 3.15 3.40 109.00 260.00 quote 5.59 2.80 128.00 5.35 5.65 405.00
quote 2.30 -1.50 35.00 1.81 2.45 146.00 262.50 quote 7.25 3.20 76.00 6.55 7.20 87.00
quote 1.38 -1.36 43.00 1.50 1.78 184.00 265.00 quote 9.17 3.34 15.00 8.55 9.00 81.00
quote 1.12 -0.73 14.00 1.01 1.25 60.00 267.50 quote 10.70 4.30 27.00 10.40 11.00 20.00
quote 0.84 -0.42 309.00 0.68 0.89 343.00 270.00 quote 10.37 0.56 5.00 12.70 13.25 167.00
quote 0.55 -0.23 11.00 0.47 0.61 79.00 272.50 quote 14.54 2.74 10.00 14.75 15.55 15.00
quote 0.38 -0.26 16.00 0.20 0.45 247.00 275.00 quote 14.75 0.00 0.00 17.30 18.30 32.00
quote 0.43 0.00 9.00 0.21 0.41 1.00 277.50 quote 0.00 0.00 0.00 19.70 20.40
quote 0.23 -0.02 83.00 0.21 0.25 427.00 280.00 quote 11.90 0.00 0.00 21.15 24.10 7.00
quote 0.24 0.00 0.00 0.07 0.52 2.00 282.50 quote 0.00 0.00 0.00 24.30 25.70
quote 0.21 0.00 0.00 0.10 0.48 88.00 285.00 quote 0.00 0.00 0.00 26.35 29.20
quote 0.00 0.00 0.00 0.07 0.45 287.50 quote 0.00 0.00 0.00 29.50 30.45
quote 0.15 0.00 0.00 0.03 0.42 56.00 290.00 quote 0.00 0.00 0.00 31.25 34.15
quote 0.00 0.00 0.00 0.03 0.40 292.50 quote 0.00 0.00 0.00 34.55 35.45
quote 0.22 0.00 0.00 0.01 0.38 4.00 295.00 quote 0.00 0.00 0.00 36.60 38.45
quote 0.15 0.00 0.00 0.00 0.36 2.00 300.00 quote 0.00 0.00 0.00 41.80 43.15
quote 0.00 0.00 0.00 0.00 0.34 305.00 quote 0.00 0.00 0.00 46.35 49.10
quote 0.00 0.00 0.00 0.00 0.33 310.00 quote 0.00 0.00 0.00 51.15 53.70
quote 0.00 0.00 0.00 0.00 0.32 315.00 quote 0.00 0.00 0.00 56.75 59.15
quote 0.00 0.00 0.00 0.00 0.31 320.00 quote 0.00 0.00 0.00 62.00 64.00
quote 0.00 0.00 0.00 0.00 0.29 325.00 quote 0.00 0.00 0.00 66.95 68.35
quote 0.17 0.00 5.00 0.00 0.28 330.00 quote 0.00 0.00 0.00 71.15 74.05
quote 0.00 0.00 0.00 0.00 0.28 335.00 quote 0.00 0.00 0.00 76.90 78.90
quote 0.00 0.00 0.00 0.00 0.75 340.00 quote 0.00 0.00 0.00 81.75 83.35

February, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/208747069/composite GEVO+7.77%
  • /zigman2/quotes/228313454/composite CNTX+0.36%
  • /zigman2/quotes/214140886/composite CHPT+5.01%
  • /zigman2/quotes/208173073/composite SFIX+4.61%
  • /zigman2/quotes/222642382/composite OLMA+5.43%
X
Powered by StockTwits
Link to MarketWatch's Slice.