MCD - McDonald's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD190823C00175000 2019-07-26 11:58AM EDT 175.00 41.00 42.80 46.80 0.00 - 10 10 166.21%
MCD190823C00180000 2019-08-08 2:05PM EDT 180.00 39.50 37.20 41.85 0.00 - 1 1 108.59%
MCD190823C00190000 2019-08-09 9:59AM EDT 190.00 29.80 29.10 30.00 0.00 - 100 172 87.50%
MCD190823C00200000 2019-08-21 2:31PM EDT 200.00 20.50 19.05 19.95 0.00 - 1 110 87.50%
MCD190823C00202500 2019-08-16 10:41AM EDT 202.50 16.40 16.05 19.10 0.00 - 8 19 83.35%
MCD190823C00205000 2019-08-21 11:12AM EDT 205.00 14.89 13.25 16.60 0.00 - 2 31 68.16%
MCD190823C00207500 2019-08-20 1:36PM EDT 207.50 11.90 10.75 14.10 0.00 - 4 61 58.94%
MCD190823C00210000 2019-08-22 12:29PM EDT 210.00 8.70 9.15 10.10 -1.80 -17.14% 2 385 54.79%
MCD190823C00212500 2019-08-22 10:44AM EDT 212.50 5.86 6.60 7.45 -1.52 -20.60% 13 415 40.43%
MCD190823C00215000 2019-08-22 12:29PM EDT 215.00 3.94 4.35 5.50 -1.86 -32.07% 3 419 41.75%
MCD190823C00217500 2019-08-22 3:58PM EDT 217.50 2.35 2.19 2.35 -1.11 -32.08% 110 851 16.65%
MCD190823C00220000 2019-08-22 3:59PM EDT 220.00 0.64 0.56 0.64 -0.83 -56.46% 1,725 1,593 13.43%
MCD190823C00222500 2019-08-22 3:58PM EDT 222.50 0.08 0.04 0.07 -0.26 -76.47% 559 1,138 12.79%
MCD190823C00225000 2019-08-22 3:26PM EDT 225.00 0.02 0.00 0.01 -0.03 -60.00% 93 1,356 14.84%
MCD190823C00227500 2019-08-22 2:48PM EDT 227.50 0.01 0.00 0.02 0.00 - 56 486 22.27%
MCD190823C00230000 2019-08-22 12:04PM EDT 230.00 0.01 0.00 0.01 0.00 - 11 201 25.78%
MCD190823C00232500 2019-08-15 10:13AM EDT 232.50 0.02 0.00 0.02 0.00 - 1 100 33.59%
MCD190823C00235000 2019-08-14 3:08PM EDT 235.00 0.02 0.00 0.01 0.00 - 2 39 35.94%
MCD190823C00237500 2019-08-13 10:27AM EDT 237.50 0.02 0.00 0.02 0.00 - 1 54 44.53%
MCD190823C00250000 2019-08-19 12:13AM EDT 250.00 0.02 - 0.01 0.00 - - 106 64.06%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCD190823P00185000 2019-07-26 9:38AM EDT 185.00 0.01 0.00 0.01 0.00 - 1 1 78.13%
MCD190823P00187500 2019-08-15 1:46PM EDT 187.50 0.04 0.02 0.01 0.00 - 20 22 80.47%
MCD190823P00190000 2019-08-22 3:26PM EDT 190.00 0.02 0.02 0.01 +0.01 +100.00% 1 22 74.22%
MCD190823P00192500 2019-08-13 2:19PM EDT 192.50 0.07 0.04 0.01 0.00 - 1 32 71.88%
MCD190823P00195000 2019-08-22 3:26PM EDT 195.00 0.03 0.00 0.01 +0.02 +200.00% 1 64 56.25%
MCD190823P00197500 2019-08-15 2:41PM EDT 197.50 0.10 0.00 0.01 0.00 - 30 89 50.00%
MCD190823P00200000 2019-08-22 2:25PM EDT 200.00 0.01 0.00 0.02 -0.01 -50.00% 4 183 51.56%
MCD190823P00202500 2019-08-20 2:18PM EDT 202.50 0.01 0.00 0.01 0.00 - 30 105 42.19%
MCD190823P00205000 2019-08-22 1:51PM EDT 205.00 0.03 0.00 0.03 +0.02 +200.00% 12 321 41.41%
MCD190823P00207500 2019-08-22 2:05PM EDT 207.50 0.01 0.00 0.03 -0.03 -75.00% 12 235 35.16%
MCD190823P00210000 2019-08-22 12:55PM EDT 210.00 0.02 0.00 0.03 -0.01 -33.33% 19 1,675 28.52%
MCD190823P00212500 2019-08-22 2:37PM EDT 212.50 0.01 0.01 0.03 -0.02 -66.67% 66 587 21.88%
MCD190823P00215000 2019-08-22 3:56PM EDT 215.00 0.08 0.06 0.10 0.00 - 490 1,141 19.14%
MCD190823P00217500 2019-08-22 3:59PM EDT 217.50 0.30 0.26 0.36 +0.07 +30.43% 541 1,257 16.65%
MCD190823P00220000 2019-08-22 3:59PM EDT 220.00 1.20 1.11 1.23 +0.47 +64.38% 376 527 14.70%
MCD190823P00222500 2019-08-22 3:54PM EDT 222.50 2.70 3.05 3.50 +0.58 +27.36% 64 275 23.78%
MCD190823P00225000 2019-08-22 10:52AM EDT 225.00 6.60 5.50 6.00 +2.25 +51.72% 50 45 34.28%
MCD190823P00230000 2019-08-20 1:36PM EDT 230.00 10.65 9.65 12.10 0.00 - 1 0 79.20%
MCD190823P00235000 2019-08-21 2:31PM EDT 235.00 14.55 13.90 17.90 0.00 - 2 3 65.23%