Log in

Mcdonald's Options Chain (NYSE:MCD)

$209.85
+1.35 (+0.65 %)
(As of 10/22/2019 04:15 AM ET)
Today's Range
$208.44
Now: $209.85
$210.76
50-Day Range
$206.22
MA: $211.90
$220.40
52-Week Range
$166.19
Now: $209.85
$221.93
Volume3.74 million shs
Average Volume3.12 million shs
Market Capitalization$159.37 billion
P/E Ratio26.56
Dividend Yield2.23%
Beta0.49

Options Chain

Mcdonald's (NYSE:MCD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$255.00$0.000Call000
10/25/2019$250.00$0.100Call1500.7721270.016836
10/25/2019$247.50$0.000Call000
10/25/2019$245.00$0.000Call000
10/25/2019$242.50$0.000Call000
10/25/2019$240.00$0.025Call0140.5146060.006893
10/25/2019$237.50$0.040Call120.5074350.010689
10/25/2019$235.00$0.020Call450.4317710.006588
10/25/2019$232.50$0.000Call01520
10/25/2019$230.00$0.040Call20560.391637 (+0.055669)0.013453
10/25/2019$227.50$0.055Call3541090.367538 (+0.074984)0.018922
10/25/2019$225.00$0.075Call817427 (+1)0.340746 (+0.092908)0.026621
10/25/2019$222.50$0.140Call1,071290 (+46)0.330207 (+0.084604)0.047208
10/25/2019$220.00$0.295Call4,937839 (+121)0.330122 (+0.087654)0.089148
10/25/2019$217.50$0.565Call6,269487 (+81)0.327668 (+0.084247)0.153113
10/25/2019$215.00$1.120Call6,3641,102 (+127)0.339821 (+0.095854)0.254513
10/25/2019$212.50$1.955Call2,6611,075 (+361)0.35059 (+0.097317)0.374378
10/25/2019$210.00$3.075Call6,2951,451 (-73)0.357847 (+0.09459)0.501149
10/25/2019$207.50$4.550Call746447 (+136)0.370017 (+0.095766)0.622943
10/25/2019$205.00$6.275Call167235 (+124)0.378341 (+0.098465)0.730139
10/25/2019$202.50$8.250Call4976 (+12)0.388806 (+0.096832)0.815746
10/25/2019$200.00$10.400Call72746 (+4)0.398697 (+0.097089)0.880126
10/25/2019$197.50$12.700Call16892 (+35)0.415359 (+0.058935)0.922117
10/25/2019$195.00$15.100Call1701 (+1)0.443312 (+0.068151)0.946005
10/25/2019$192.50$17.575Call000.492993 (+0.157836)0.955461
10/25/2019$190.00$20.125Call020.577702 (+0.20949)0.953065
10/25/2019$187.50$22.550Call010.598327 (+0.200521)0.966462
10/25/2019$185.00$24.925Call300.544275 (+0.121206)0.987541
10/25/2019$182.50$27.625Call0100.766243 (+0.224174)0.962665
10/25/2019$180.00$30.025Call010.756268 (+0.138682)0.976102
10/25/2019$175.00$35.025Call020.873591 (+0.18332)0.978967
10/25/2019$170.00$40.125Call001.07679 (+0.392568)0.972927
10/25/2019$255.00$45.175Put000.754687-0.993989
10/25/2019$250.00$40.075Put00
10/25/2019$247.50$37.650Put000.363281-1
10/25/2019$245.00$35.125Put00
10/25/2019$242.50$32.500Put00
10/25/2019$240.00$30.025Put00
10/25/2019$237.50$27.500Put00
10/25/2019$235.00$24.925Put00
10/25/2019$232.50$22.450Put07
10/25/2019$230.00$20.075Put00
10/25/2019$227.50$17.550Put00
10/25/2019$225.00$15.050Put10
10/25/2019$222.50$12.750Put6090.320508-0.960478
10/25/2019$220.00$10.375Put16760.31738 (+0.072067)-0.923261
10/25/2019$217.50$8.175Put48131 (+3)0.325195 (+0.078955)-0.852056
10/25/2019$215.00$6.200Put196204 (-2)0.334176 (+0.088863)-0.751981
10/25/2019$212.50$4.550Put213350 (+40)0.348437 (+0.098681)-0.628429
10/25/2019$210.00$3.175Put1,7531,472 (+83)0.356637 (+0.095895)-0.499197
10/25/2019$207.50$2.125Put1,0501,183 (+229)0.363281 (+0.091211)-0.374624
10/25/2019$205.00$1.330Put2,4182,122 (+69)0.366403 (+0.084762)-0.263683
10/25/2019$202.50$0.800Put2,178552 (+122)0.373242 (+0.079101)-0.175072
10/25/2019$200.00$0.480Put7,5603,668 (+2344)0.388473 (+0.086129)-0.112693
10/25/2019$197.50$0.260Put1,299186 (+20)0.398535 (+0.084472)-0.066186
10/25/2019$195.00$0.155Put1,194246 (+7)0.41113 (+0.083591)-0.040869
10/25/2019$192.50$0.085Put568117 (+17)0.423828 (+0.083203)-0.023236
10/25/2019$190.00$0.050Put499421 (+48)0.443942 (+0.084372)-0.013834
10/25/2019$187.50$0.035Put226570.475287 (+0.114349)-0.009752
10/25/2019$185.00$0.025Put23330.500989-0.006854
10/25/2019$182.50$0.025Put1320.548662-0.006241
10/25/2019$180.00$0.020Put28110.58693-0.00488
10/25/2019$175.00$0.025Put1850.697647 (+0.11174)-0.005013
10/25/2019$170.00$0.015Put4900.753777 (+0.167996)-0.002801
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2019 by MarketBeat.com Staff

Featured Article: What are earnings reports?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel