Options Chain for MCDONALDS CORP COM (MCD) - $293.81 as of 10/9/2025 8:31:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 132.15 | 135.95 | 134.05 | 153.78 | 0.00 | 0.00% | 0.84 | 0 | 1 | 7.37 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:01 PM EST |
| 170.00 | 122.15 | 126.00 | 124.08 | 126.84 | 0.00 | 0.00% | 0.73 | 0 | 27 | 6.73 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 180.00 | 111.85 | 115.85 | 113.85 | 116.85 | 0.00 | 0.00% | 0.63 | 0 | 24 | 6.14 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 190.00 | 102.05 | 105.85 | 103.95 | 104.94 | 0.00 | 0.00% | 0.55 | 0 | 4 | 5.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 195.00 | 97.75 | 101.00 | 99.38 | 99.45 | -0.50 | -0.50% | 0.51 | 1 | 3 | 5.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 200.00 | 92.60 | 95.85 | 94.23 | 94.55 | -2.31 | -2.39% | 0.47 | 1 | 6 | 5.05 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 205.00 | 87.60 | 90.95 | 89.28 | 89.26 | -0.51 | -0.57% | 0.44 | 1 | 6 | 4.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 210.00 | 81.90 | 85.90 | 83.90 | 84.27 | -0.60 | -0.71% | 0.40 | 1 | 6 | 4.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 215.00 | 76.90 | 80.85 | 78.88 | 80.54 | +0.04 | +0.05% | 0.37 | 1 | 6 | 4.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 220.00 | 71.90 | 75.95 | 73.93 | 75.55 | -0.05 | -0.07% | 0.34 | 1 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 225.00 | 66.90 | 70.90 | 68.90 | 72.66 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 230.00 | 62.55 | 66.00 | 64.28 | 67.67 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.55 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 235.00 | 57.25 | 61.00 | 59.13 | 60.39 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 240.00 | 52.45 | 55.90 | 54.18 | 55.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 245.00 | 48.30 | 50.15 | 49.23 | % | 0.20 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 250.00 | 43.35 | 44.70 | 44.03 | 47.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 252.50 | 40.80 | 41.70 | 41.25 | 41.39 | % | 0.16 | 1 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST | |
| 255.00 | 38.55 | 39.60 | 39.08 | 38.99 | -3.05 | -7.26% | 0.15 | 1 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 257.50 | 35.85 | 37.95 | 36.90 | % | 0.14 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 260.00 | 32.55 | 35.90 | 34.23 | % | 0.13 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 262.50 | 30.85 | 32.95 | 31.90 | % | 0.12 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 265.00 | 28.35 | 30.45 | 29.40 | % | 0.11 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 267.50 | 26.00 | 27.40 | 26.70 | % | 0.10 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 270.00 | 23.35 | 25.50 | 24.43 | 24.29 | % | 0.09 | 1 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST | |
| 272.50 | 20.85 | 22.95 | 21.90 | % | 0.08 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 275.00 | 18.35 | 20.50 | 19.43 | % | 0.07 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 277.50 | 16.15 | 17.85 | 17.00 | 19.38 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 280.00 | 13.40 | 15.60 | 14.50 | 14.96 | -2.00 | -11.80% | 0.05 | 2 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 282.50 | 10.55 | 12.05 | 11.30 | % | 0.04 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 285.00 | 8.80 | 10.05 | 9.43 | 10.10 | +0.90 | +9.79% | 0.03 | 5 | 16 | 0.64 | 0.98 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 287.50 | 5.95 | 7.30 | 6.63 | 6.17 | % | 0.02 | 2 | 0 | 0.48 | 0.95 | 0.03 | -0.09 | 10/9/2025 | 10/9/2025 4:00:01 PM EST | |
| 290.00 | 4.00 | 4.35 | 4.18 | 5.04 | +0.76 | +17.76% | 0.01 | 29 | 137 | 0.32 | 0.86 | 0.07 | -0.25 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 292.50 | 1.99 | 2.22 | 2.11 | 2.05 | -0.95 | -31.67% | 0.01 | 152 | 214 | 0.25 | 0.65 | 0.13 | -0.53 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 295.00 | 0.73 | 0.83 | 0.78 | 0.81 | -0.69 | -46.00% | 0.00 | 528 | 210 | 0.22 | 0.31 | 0.13 | -0.50 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 297.50 | 0.19 | 0.27 | 0.23 | 0.20 | -0.44 | -68.75% | 0.00 | 278 | 735 | 0.23 | 0.09 | 0.06 | -0.13 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 300.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 429 | 1,103 | 0.28 | 0.01 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 302.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 155 | 387 | 0.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 305.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 123 | 1,214 | 0.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 307.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 31 | 602 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 91 | 951 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 312.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 315.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 233 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 317.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 477 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 18 | 372 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 322.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 327.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.11 | 1.06 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 342.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/9/2025 4:00:01 PM EST |
| 347.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.17 | 0.09 | 0.21 | +0.13 | +162.50% | 0.00 | 1 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 252.50 | 0.00 | 0.22 | 0.11 | 0.35 | % | 0.00 | 1 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST | |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 257.50 | 0.00 | 0.44 | 0.22 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 262.50 | 0.00 | 1.03 | 0.52 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 267.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.03 | 0.02 | 0.13 | +0.12 | +1,200.00% | 0.00 | 4 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 272.50 | 0.00 | 0.20 | 0.10 | 0.27 | -0.11 | -28.95% | 0.00 | 1 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 277.50 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 280.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 180 | 0.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 282.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 488 | 0.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 285.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 30 | 639 | 0.28 | -0.02 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 287.50 | 0.05 | 0.11 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 76 | 824 | 0.24 | -0.05 | 0.03 | -0.09 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 290.00 | 0.14 | 0.22 | 0.18 | 0.20 | -0.12 | -37.50% | 0.00 | 163 | 1,715 | 0.20 | -0.14 | 0.07 | -0.25 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 292.50 | 0.49 | 0.68 | 0.59 | 0.63 | -0.19 | -23.18% | 0.00 | 153 | 812 | 0.16 | -0.35 | 0.13 | -0.53 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 295.00 | 1.76 | 1.95 | 1.86 | 1.95 | +0.02 | +1.04% | 0.01 | 223 | 674 | 0.16 | -0.69 | 0.13 | -0.50 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 297.50 | 2.98 | 3.90 | 3.44 | 3.83 | -0.02 | -0.52% | 0.01 | 89 | 292 | 0.23 | -0.91 | 0.06 | -0.13 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 300.00 | 5.85 | 6.45 | 6.15 | 6.28 | +0.82 | +15.02% | 0.02 | 83 | 440 | 0.33 | -0.99 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 302.50 | 7.65 | 8.95 | 8.30 | 8.75 | +0.81 | +10.21% | 0.03 | 17 | 366 | 0.44 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 305.00 | 10.25 | 12.05 | 11.15 | 12.25 | +1.63 | +15.35% | 0.04 | 744 | 101 | 0.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 307.50 | 12.90 | 14.65 | 13.78 | 12.67 | -1.08 | -7.86% | 0.04 | 2 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 310.00 | 15.20 | 16.55 | 15.88 | 16.73 | +0.71 | +4.44% | 0.05 | 1,437 | 124 | 0.75 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 312.50 | 18.40 | 20.50 | 19.45 | 18.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:01 PM EST |
| 315.00 | 20.40 | 21.70 | 21.05 | 22.30 | +1.88 | +9.21% | 0.07 | 75 | 6 | 0.96 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 317.50 | 23.35 | 25.75 | 24.55 | % | 0.08 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 320.00 | 25.60 | 27.10 | 26.35 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:01 PM EST |
| 322.50 | 28.10 | 29.65 | 28.88 | 30.95 | +6.55 | +26.85% | 0.09 | 30 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:01 PM EST |
| 325.00 | 30.60 | 32.70 | 31.65 | 28.73 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 327.50 | 32.75 | 35.75 | 34.25 | 31.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:01 PM EST |
| 330.00 | 35.85 | 38.20 | 37.03 | % | 0.11 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 332.50 | 37.45 | 40.70 | 39.08 | % | 0.12 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 335.00 | 39.45 | 42.75 | 41.10 | 34.81 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:01 PM EST |
| 337.50 | 42.30 | 45.75 | 44.03 | % | 0.13 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 340.00 | 45.90 | 48.25 | 47.08 | 39.83 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:01 PM EST |
| 342.50 | 48.40 | 50.65 | 49.53 | % | 0.14 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 345.00 | 50.85 | 53.20 | 52.03 | % | 0.15 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 347.50 | 53.30 | 55.75 | 54.53 | % | 0.16 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 350.00 | 55.90 | 58.25 | 57.08 | % | 0.16 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 355.00 | 60.60 | 63.25 | 61.93 | % | 0.17 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 360.00 | 65.80 | 68.20 | 67.00 | % | 0.19 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 365.00 | 70.80 | 73.20 | 72.00 | 61.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:01 PM EST |
| 370.00 | 75.55 | 78.20 | 76.88 | % | 0.21 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 375.00 | 80.90 | 83.20 | 82.05 | % | 0.22 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 380.00 | 85.80 | 88.15 | 86.98 | % | 0.23 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 385.00 | 90.05 | 93.25 | 91.65 | % | 0.24 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:01 PM EST | |||
| 390.00 | 95.25 | 98.25 | 96.75 | 89.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:01 PM EST |