$266.99
1.460.55%
가까이에: Aug 18, 5:00 PM EST
$267.50
0.510.19%
시간외: 5:02 PM EST
Benzinga
Benzinga
Benzinga
화요일, 8월 18
McDonald's Corp 옵션 체인
MCDNYSE
배당금: 배당락일은 14일 후입니다
McDonald's Options
View McDonald's (MCD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.49
P/C Ratio (OI)
0.68
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price117.89Aug 18, 2026
Change
1.991.72%
Bid115.65
Ask119.25
volume6
Intrest17
Strike
150
150
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price112.79Aug 18, 2026
Change
1.81.62%
Bid111.15
Ask114.25
volume12
Intrest51
Strike
155
155
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest59
Last Price107.81Aug 18, 2026
Change
0.740.69%
Bid105.2
Ask109.25
volume6
Intrest73
Strike
160
160
Last Price0.55Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Last Price102.09Aug 17, 2026
Change
-0%
Bid101
Ask103.75
volume0
Intrest74
Strike
165
165
Last Price0.96Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest93
Last Price97.84Aug 18, 2026
Change
12.7811.55%
Bid95.75
Ask99.25
volume2
Intrest66
Strike
170
170
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest64
Last Price92.85Aug 18, 2026
Change
0.030.03%
Bid90.6
Ask94.25
volume2
Intrest57
Strike
175
175
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest64
Last Price100.6Jun 08, 2026
Change
-0%
Bid85.35
Ask89.25
volume0
Intrest52
Strike
180
180
Last Price0.19Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest186
Last Price81.72Jun 26, 2026
Change
-0%
Bid80.15
Ask84.25
volume0
Intrest42
Strike
185
185
Last Price0.33Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest95
Last Price77.11Aug 17, 2026
Change
-0%
Bid76.1
Ask79.1
volume0
Intrest57
Strike
190
190
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest209
Last Price72.2Aug 17, 2026
Change
-0%
Bid70.8
Ask74.15
volume0
Intrest59
Strike
195
195
Last Price0.04Aug 18, 2026
Change
0.0450%
Bid-
Ask0.01
volume41
Intrest49
Last Price71.55Jul 27, 2026
Change
-0%
Bid66
Ask69.25
volume0
Intrest33
Strike
200
200
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest111
Last Price71.28Jun 22, 2026
Change
-0%
Bid60.15
Ask64.25
volume0
Intrest26
Strike
205
205
Last Price0.03Aug 18, 2026
Change
0.0150%
Bid-
Ask0.06
volume6
Intrest150
Last Price59.24Jul 30, 2026
Change
-0%
Bid55.3
Ask59.25
volume0
Intrest32
Strike
210
210
Last Price0.02Aug 18, 2026
Change
0.0360%
Bid-
Ask0.07
volume45
Intrest80
Last Price50.25Jul 22, 2026
Change
-0%
Bid50.8
Ask54.25
volume0
Intrest30
Strike
215
215
Last Price0.07Aug 10, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest66
Last Price52.44Aug 10, 2026
Change
-0%
Bid45.25
Ask49.25
volume0
Intrest36
Strike
220
220
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest395
Last Price59.54Jun 09, 2026
Change
-0%
Bid40.6
Ask44.25
volume0
Intrest16
Strike
225
225
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest115
Last Price48.65Jul 10, 2026
Change
-0%
Bid35.35
Ask39.3
volume0
Intrest18
Strike
230
230
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest500
Last Price39.68Aug 03, 2026
Change
-0%
Bid31.65
Ask33.75
volume0
Intrest5
Strike
235
235
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest213
Last Price36.35Aug 12, 2026
Change
-0%
Bid26.8
Ask28.75
volume0
Intrest8
Strike
240
240
Last Price0.05Aug 18, 2026
Change
0.03150%
Bid-
Ask0.18
volume1
Intrest965
Last Price-
Change
-
Bid24.35
Ask26.25
volume0
Intrest0
Strike
242.5
242.5
Last Price0.09Aug 18, 2026
Change
0.08800%
Bid-
Ask0.14
volume1
Intrest15
Last Price23.78Aug 04, 2026
Change
-0%
Bid21.75
Ask23.75
volume0
Intrest11
Strike
245
245
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.36
volume2
Intrest1124
Last Price-
Change
-
Bid19.4
Ask21.25
volume0
Intrest0
Strike
247.5
247.5
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.09
volume10
Intrest65
Last Price15.75Aug 17, 2026
Change
-0%
Bid16.85
Ask18.75
volume0
Intrest83
Strike
250
250
Last Price0.13Aug 18, 2026
Change
0.11550%
Bid-
Ask0.18
volume56
Intrest954
Last Price17.4Aug 04, 2026
Change
-0%
Bid14.3
Ask16.25
volume0
Intrest2
Strike
252.5
252.5
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest131
Last Price14Aug 18, 2026
Change
4.4524.12%
Bid11.7
Ask13.75
volume8
Intrest33
Strike
255
255
Last Price0.05Aug 18, 2026
Change
0.04400%
Bid-
Ask0.1
volume51
Intrest1307
Last Price11.49Aug 18, 2026
Change
2.629.25%
Bid9.15
Ask11.3
volume10
Intrest74
Strike
257.5
257.5
Last Price0.08Aug 18, 2026
Change
0.1565.22%
Bid0.06
Ask0.16
volume80
Intrest527
Last Price10.25Aug 18, 2026
Change
4.2570.83%
Bid7.05
Ask8.95
volume6
Intrest160
Strike
260
260
Last Price0.25Aug 18, 2026
Change
0.2650.98%
Bid0.2
Ask0.29
volume424
Intrest1994
Last Price6.71Aug 18, 2026
Change
1.8939.21%
Bid4.85
Ask6.75
volume12
Intrest89
Strike
262.5
262.5
Last Price0.59Aug 18, 2026
Change
0.5246.85%
Bid0.33
Ask0.84
volume406
Intrest800
Last Price4.55Aug 18, 2026
Change
1.7964.86%
Bid2.96
Ask4.6
volume84
Intrest371
Strike
265
265
Last Price1.25Aug 18, 2026
Change
0.8440.19%
Bid1.11
Ask1.4
volume701
Intrest3208
Last Price2.25Aug 18, 2026
Change
0.4424.31%
Bid2
Ask2.65
volume415
Intrest725
Strike
267.5
267.5
Last Price1.85Aug 18, 2026
Change
1.5946.22%
Bid1.76
Ask2.66
volume196
Intrest448
Last Price1.15Aug 18, 2026
Change
0.221.05%
Bid0.88
Ask1.45
volume651
Intrest5886
Strike
270
270
Last Price3.5Aug 18, 2026
Change
1.9936.25%
Bid3.6
Ask4.5
volume582
Intrest2489
Last Price0.9Aug 18, 2026
Change
0.3357.89%
Bid0.52
Ask0.82
volume282
Intrest837
Strike
272.5
272.5
Last Price4.65Aug 18, 2026
Change
2.8337.83%
Bid5.15
Ask6.4
volume61
Intrest628
Last Price0.39Aug 18, 2026
Change
0.0721.88%
Bid0.24
Ask0.46
volume657
Intrest2234
Strike
275
275
Last Price7.63Aug 18, 2026
Change
1.9820.6%
Bid6.95
Ask8.5
volume42
Intrest878
Last Price0.11Aug 18, 2026
Change
0.0426.67%
Bid0.1
Ask0.31
volume274
Intrest380
Strike
277.5
277.5
Last Price9.88Aug 18, 2026
Change
2.0917.46%
Bid9.1
Ask10.95
volume2
Intrest224
Last Price0.1Aug 18, 2026
Change
0.0216.67%
Bid0.09
Ask0.14
volume874
Intrest2869
Strike
280
280
Last Price11.85Aug 18, 2026
Change
2.4617.19%
Bid11.45
Ask13.55
volume22
Intrest1494
Last Price0.05Aug 18, 2026
Change
0.0125%
Bid0.04
Ask0.07
volume192
Intrest406
Strike
282.5
282.5
Last Price17.12Aug 17, 2026
Change
-0%
Bid13.85
Ask16.15
volume0
Intrest20
Last Price0.05Aug 18, 2026
Change
0.0228.57%
Bid0.04
Ask0.06
volume232
Intrest2567
Strike
285
285
Last Price15.5Aug 18, 2026
Change
3.7719.56%
Bid16.45
Ask18.6
volume4
Intrest65
Last Price0.02Aug 18, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume18
Intrest305
Strike
287.5
287.5
Last Price21.7Aug 17, 2026
Change
-0%
Bid18.9
Ask21.1
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid0.01
Ask0.02
volume81
Intrest3241
Strike
290
290
Last Price20.81Aug 18, 2026
Change
3.3413.83%
Bid21.6
Ask23.55
volume1
Intrest9
Last Price0.03Aug 18, 2026
Change
0.0240%
Bid0.01
Ask0.04
volume30
Intrest261
Strike
292.5
292.5
Last Price-
Change
-
Bid23.45
Ask25.9
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1346
Strike
295
295
Last Price28.5Aug 17, 2026
Change
-0%
Bid26.6
Ask28.45
volume0
Intrest0
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest35
Strike
297.5
297.5
Last Price22.8Aug 07, 2026
Change
-0%
Bid28.9
Ask30.8
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
0.0150%
Bid-
Ask0.02
volume45
Intrest4304
Strike
300
300
Last Price31.25Jul 31, 2026
Change
-0%
Bid31.45
Ask33.6
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume2
Intrest1024
Strike
305
305
Last Price39.96Jul 21, 2026
Change
-0%
Bid36.6
Ask38.55
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
0.02100%
Bid-
Ask0.08
volume1
Intrest723
Strike
310
310
Last Price37.55Aug 10, 2026
Change
-0%
Bid40.95
Ask43.4
volume0
Intrest1
Last Price0.01Aug 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume127
Intrest322
Strike
315
315
Last Price42.57Aug 10, 2026
Change
-0%
Bid45.95
Ask48.6
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
0.01100%
Bid-
Ask0.01
volume24
Intrest355
Strike
320
320
Last Price57.34Jul 23, 2026
Change
-0%
Bid50.9
Ask53.6
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest403
Strike
325
325
Last Price-
Change
-
Bid56.4
Ask58.35
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest502
Strike
330
330
Last Price64.92Jul 24, 2026
Change
-0%
Bid60.95
Ask63.4
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
0.0350%
Bid-
Ask0.65
volume40
Intrest325
Strike
335
335
Last Price57.62Jul 28, 2026
Change
-0%
Bid65.95
Ask68.5
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
0.01100%
Bid-
Ask0.25
volume14
Intrest138
Strike
340
340
Last Price79.17Jul 23, 2026
Change
-0%
Bid71.4
Ask73.3
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
0.3394.29%
Bid-
Ask0.65
volume261
Intrest15
Strike
345
345
Last Price67.57Jul 28, 2026
Change
-0%
Bid76.4
Ask78.3
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
0.3394.29%
Bid-
Ask0.01
volume23
Intrest105
Strike
350
350
Last Price-
Change
-
Bid80.95
Ask83.7
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
0.3394.29%
Bid-
Ask0.01
volume14
Intrest5
Strike
355
355
Last Price-
Change
-
Bid85.95
Ask88.6
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Strike
360
360
Last Price-
Change
-
Bid90.95
Ask93.6
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest16
Strike
365
365
Last Price-
Change
-
Bid95.95
Ask98.6
volume0
Intrest0
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid100.95
Ask103.35
volume0
Intrest0
Last Price0.21Jun 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Strike
375
375
Last Price-
Change
-
Bid106.4
Ask108.75
volume0
Intrest0
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
380
380
Last Price-
Change
-
Bid110.9
Ask113.6
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest181
Strike
385
385
Last Price-
Change
-
Bid115.9
Ask118.45
volume0
Intrest0
Last Price0.3May 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid120.95
Ask123.3
volume0
Intrest0
Last Price0.43Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Strike
395
395
Last Price127.34Aug 18, 2026
Change
-
Bid125.9
Ask128.45
volume1
Intrest0
Last Price0.25Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest262
Strike
400
400
Last Price132.25Aug 18, 2026
Change
1.451.08%
Bid130.95
Ask133.35
volume1
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved