Log in

NYSE:MCDMcdonald's Options Chain and Prices

$184.92
+0.04 (+0.02 %)
(As of 07/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$184.71
Now: $184.92
$188.95
50-Day Range
$179.74
MA: $187.61
$202.65
52-Week Range
$124.23
Now: $184.92
$221.93
Volume3.22 million shs
Average Volume4.67 million shs
Market Capitalization$137.50 billion
P/E Ratio24.24
Dividend Yield2.70%
Beta0.65

Options Chain

Mcdonald's (NYSE:MCD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$250.00$0.005Call220167
(+0)
0.953846
(+0.238594)
0.001491
7/17/2020$240.00$0.005Call100736
(+0)
0.807082
(+0.09853)
0.0011691
7/17/2020$230.00$0.005Call211653082
(+1)
0.686685
(+0.095191)
0.0013563
7/17/2020$220.00$0.015Call230641533269
(+198)
0.620059
(+0.005172)
0.00410335
7/17/2020$215.00$0.020Call0002
(+0)
0.5639520.0058140
7/17/2020$212.50$0.055Call86222
(+5)
0.594886
(+0.090276)
0.0138663
7/17/2020$210.00$0.020Call187138261982
(+41)
0.485712
(+0.016961)
0.00664840
7/17/2020$207.50$0.040Call1121101123
(+4)
0.485236
(+0.059345)
0.01246611
7/17/2020$205.00$0.035Call1,0505670870
(+59)
0.433246
(+0.025853)
0.012222113
7/17/2020$202.50$0.035Call9261454781137
(+669)
0.388485
(-0.009773)
0.013464152
7/17/2020$200.00$0.045Call4,6752,2342,0856712
(+2687)
0.354938
(+0.001751)
0.018262913
7/17/2020$197.50$0.090Call35515559344
(+61)
0.342895
(+0.018715)
0.034736169
7/17/2020$195.00$0.125Call1,8833903632999
(+40)
0.306729
(+0.011725)
0.05085401
7/17/2020$192.50$0.275Call829337229749
(+157)
0.297959
(+0.013537)
0.101671331
7/17/2020$190.00$0.740Call2,6048971,0492669
(+178)
0.319444
(+0.053359)
0.2137551,024
7/17/2020$187.50$1.310Call2,0881,0615891861
(+132)
0.306112
(+0.040022)
0.338664592
7/17/2020$185.00$2.625Call365166891504
(-55)
0.344909
(+0.062199)
0.502508141
7/17/2020$182.50$4.275Call871727359
(+41)
0.378687
(+0.082067)
0.63769736
7/17/2020$180.00$5.900Call8551161444
(+27)
0.363767
(+0.054203)
0.76650218
7/17/2020$177.50$7.925Call61010
(+0)
0.365416
(+0.031924)
0.8621195
7/17/2020$175.00$10.075Call1400154
(+0)
0.333738
(+0.048028)
0.9447415
7/17/2020$172.50$11.825Call1006
(+0)
0.01.01
7/17/2020$170.00$15.275Call50242265
(+10)
0.560462
(+0.133627)
0.92830617
7/17/2020$167.50$17.775Call0000
(+0)
0.635782
(+0.265859)
0.9357370
7/17/2020$165.00$20.375Call00015
(+0)
0.752266
(+0.246674)
0.9314660
7/17/2020$162.50$22.750Call0001
(+0)
0.774347
(+0.359229)
0.9489780
7/17/2020$160.00$25.150Call00013
(+0)
0.789396
(+0.18661)
0.9635160
7/17/2020$155.00$29.925Call0002
(+0)
0.562213
(-0.237218)
0.9987710
7/17/2020$150.00$35.050Call00011
(+0)
0.978585
(+0.117544)
0.9818820
7/17/2020$145.00$40.075Call0003
(+0)
1.14791
(+0.271093)
0.9814150
7/17/2020$140.00$45.075Call0004
(+0)
1.28708
(+0.192631)
0.9835290
7/17/2020$135.00$50.075Call0000
(+0)
1.44182
(+0.294888)
0.984620
7/17/2020$130.00$55.050Call0000
(+0)
1.54368
(+0.261739)
0.9881350
7/17/2020$125.00$60.100Call00010
(+0)
1.78742
(+0.354211)
0.985610
7/17/2020$120.00$65.025Call0000
(+0)
1.80034
(+0.220955)
0.9915470
7/17/2020$115.00$70.000Call0000
(+0)
1.89333
(+0.178019)
0.9937130
7/17/2020$110.00$75.025Call0000
(+0)
2.1248
(+0.24422)
0.9927880
7/17/2020$105.00$80.225Call0000
(+0)
2.66633
(+0.689302)
0.9848910
7/17/2020$100.00$85.075Call0000
(+0)
2.6626
(+0.495858)
0.9904840
7/17/2020$95.00$90.050Call0002
(+0)
2.73976
(+0.483051)
0.9931620
7/17/2020$90.00$95.050Call0000
(+0)
2.9751
(+0.472972)
0.9932050
7/17/2020$85.00$100.025Call0000
(+0)
3.10232
(+0.47467)
0.9947020
7/17/2020$250.00$65.125Put0000
(+0)
1.15479
(+0.226404)
-0.9936080
7/17/2020$240.00$55.100Put0000
(+0)
0.937717-0.9962480
7/17/2020$230.00$45.150Put0000
(+0)
0.91571-0.9884640
7/17/2020$220.00$35.075Put0000
(+0)
0
7/17/2020$215.00$30.050Put0000
(+0)
0
7/17/2020$212.50$27.500Put0000
(+0)
0
7/17/2020$210.00$25.000Put0004
(+0)
0
7/17/2020$207.50$22.475Put0001
(+0)
0
7/17/2020$205.00$19.825Put0002
(+0)
0
7/17/2020$202.50$17.500Put0000
(+0)
0
7/17/2020$200.00$15.150Put16010996
(-17)
0.382589
(-0.074309)
-0.9748972
7/17/2020$197.50$11.775Put2006
(+0)
2
7/17/2020$195.00$10.200Put901539
(-1)
0.304866
(+0.119758)
-0.9510944
7/17/2020$192.50$7.425Put88025
(+6)
7
7/17/2020$190.00$5.150Put4414153654
(+14)
0.160934
(-0.126004)
-0.94623528
7/17/2020$187.50$4.000Put332115161272
(+51)
0.322434
(+0.048215)
-0.65391279
7/17/2020$185.00$2.465Put263101381920
(-197)
0.315801
(+0.038629)
-0.49855295
7/17/2020$182.50$1.750Put29381105509
(+30)
0.366184
(+0.074192)
-0.356844132
7/17/2020$180.00$0.885Put22537752979
(+149)
0.350957
(+0.055621)
-0.222633102
7/17/2020$177.50$0.515Put74933351
(+45)
0.369699
(+0.058762)
-0.13800837
7/17/2020$175.00$0.265Put15639172791
(+37)
0.378691
(+0.0523)
-0.077463
7/17/2020$172.50$0.200Put311111292
(+402)
0.425195
(+0.069726)
-0.05512813
7/17/2020$170.00$0.145Put16753231631
(+396)
0.465026
(+0.090623)
-0.03860387
7/17/2020$167.50$0.065Put19231002
(+14)
0.464844
(+0.05281)
-0.01895810
7/17/2020$165.00$0.115Put6111141146
(-11)
0.579097
(+0.123824)
-0.02606121
7/17/2020$162.50$0.160Put268556
(+0)
0.683319-0.0301527
7/17/2020$160.00$0.070Put3211177
(-2)
0.656046
(+0.132413)
-0.0149713
7/17/2020$155.00$0.005Put500406
(+5)
0.590625
(-0.244043)
-0.001532
7/17/2020$150.00$0.015Put1000555
(+0)
0.763964
(+0.157648)
-0.0031811
7/17/2020$145.00$0.025Put000149
(+0)
0.923102
(+0.226365)
-0.0042910
7/17/2020$140.00$0.000Put000185
(+0)
0.00
7/17/2020$135.00$0.010Put000175
(+0)
1.06094
(+0.257483)
-0.001560
7/17/2020$130.00$0.000Put00054
(+0)
0.00
7/17/2020$125.00$0.000Put00010
(+0)
0.00
7/17/2020$120.00$0.000Put00068
(+0)
0.00
7/17/2020$115.00$0.000Put00085
(+0)
0.00
7/17/2020$110.00$0.025Put100101
(+0)
1.84459
(+0.450302)
-0.0022341
7/17/2020$105.00$0.000Put0006
(+0)
0.00
7/17/2020$100.00$0.025Put000154
(+0)
2.13945
(+0.51007)
-0.0018090
7/17/2020$95.00$0.000Put0000
(+0)
0.00
7/17/2020$90.00$0.000Put0008
(+0)
0.00
7/17/2020$85.00$0.000Put0001
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

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.