Options Chain for HCA HEALTHCARE INC COM (HCA) - $429.19 as of 8/24/2026 2:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 207.10 | 212.00 | 209.55 | % | 0.95 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 230.00 | 197.10 | 202.00 | 199.55 | % | 0.87 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 240.00 | 187.20 | 192.00 | 189.60 | % | 0.79 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 250.00 | 177.40 | 182.00 | 179.70 | % | 0.72 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 255.00 | 172.30 | 177.00 | 174.65 | % | 0.68 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 260.00 | 167.50 | 172.40 | 169.95 | % | 0.65 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 265.00 | 162.50 | 167.40 | 164.95 | % | 0.62 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 270.00 | 157.50 | 162.50 | 160.00 | % | 0.59 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 275.00 | 152.50 | 157.50 | 155.00 | % | 0.56 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 280.00 | 147.60 | 152.50 | 150.05 | % | 0.54 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 285.00 | 142.60 | 147.50 | 145.05 | 98.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:52 PM EST |
| 290.00 | 137.60 | 142.50 | 140.05 | % | 0.48 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 295.00 | 132.80 | 137.50 | 135.15 | % | 0.46 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 300.00 | 128.20 | 131.50 | 129.85 | 129.50 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.54 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 305.00 | 122.70 | 127.50 | 125.10 | % | 0.41 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 310.00 | 117.90 | 122.50 | 120.20 | 64.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 8/24/2026 3:59:52 PM EST |
| 315.00 | 113.00 | 118.00 | 115.50 | % | 0.37 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 320.00 | 108.20 | 113.00 | 110.60 | % | 0.35 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 325.00 | 103.60 | 107.30 | 105.45 | 88.00 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.48 | 0.99 | 0.00 | -0.03 | 7/29/2026 | 8/24/2026 3:59:52 PM EST |
| 330.00 | 98.70 | 102.00 | 100.35 | 79.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.44 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 335.00 | 94.00 | 97.00 | 95.50 | 50.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.42 | 0.98 | 0.00 | -0.04 | 7/22/2026 | 8/24/2026 3:59:52 PM EST |
| 340.00 | 89.00 | 92.60 | 90.80 | % | 0.27 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 345.00 | 84.10 | 87.90 | 86.00 | 45.20 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.42 | 0.97 | 0.00 | -0.05 | 7/23/2026 | 8/24/2026 3:59:52 PM EST |
| 350.00 | 79.50 | 83.20 | 81.35 | 61.40 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.41 | 0.96 | 0.00 | -0.06 | 7/28/2026 | 8/24/2026 3:59:52 PM EST |
| 355.00 | 74.60 | 78.20 | 76.40 | 39.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.40 | 0.95 | 0.00 | -0.07 | 7/23/2026 | 8/24/2026 3:59:52 PM EST |
| 360.00 | 70.00 | 73.20 | 71.60 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.38 | 0.93 | 0.00 | -0.08 | 7/23/2026 | 8/24/2026 3:59:52 PM EST |
| 365.00 | 65.50 | 68.50 | 67.00 | 55.80 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.29 | 0.92 | 0.00 | -0.09 | 7/28/2026 | 8/24/2026 3:59:52 PM EST |
| 370.00 | 61.00 | 64.00 | 62.50 | 66.50 | +22.20 | +50.12% | 0.17 | 6 | 22 | 0.29 | 0.90 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 375.00 | 57.20 | 59.50 | 58.35 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.32 | 0.88 | 0.00 | -0.11 | 7/15/2026 | 8/24/2026 3:59:52 PM EST |
| 380.00 | 52.30 | 55.90 | 54.10 | 41.50 | 0.00 | 0.00% | 0.14 | 0 | 107 | 0.32 | 0.86 | 0.00 | -0.12 | 8/5/2026 | 8/24/2026 3:59:52 PM EST |
| 385.00 | 48.60 | 51.10 | 49.85 | 41.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.32 | 0.84 | 0.00 | -0.13 | 7/28/2026 | 8/24/2026 3:59:52 PM EST |
| 390.00 | 44.50 | 47.50 | 46.00 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.32 | 0.81 | 0.01 | -0.14 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 395.00 | 40.60 | 43.50 | 42.05 | 31.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.32 | 0.78 | 0.01 | -0.15 | 7/28/2026 | 8/24/2026 3:59:52 PM EST |
| 400.00 | 36.20 | 40.30 | 38.25 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.31 | 0.75 | 0.01 | -0.16 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 405.00 | 32.60 | 36.20 | 34.40 | 25.38 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.31 | 0.72 | 0.01 | -0.17 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 410.00 | 29.30 | 32.90 | 31.10 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.31 | 0.68 | 0.01 | -0.17 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 415.00 | 26.20 | 29.10 | 27.65 | 28.10 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.30 | 0.64 | 0.01 | -0.18 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 420.00 | 23.20 | 26.10 | 24.65 | 25.16 | +5.76 | +29.70% | 0.06 | 24 | 41 | 0.30 | 0.60 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 425.00 | 20.50 | 23.40 | 21.95 | 22.00 | -0.90 | -3.93% | 0.05 | 11 | 183 | 0.30 | 0.56 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 430.00 | 18.00 | 20.40 | 19.20 | 22.50 | +2.00 | +9.76% | 0.04 | 4 | 866 | 0.29 | 0.52 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 435.00 | 16.10 | 18.00 | 17.05 | 18.90 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.30 | 0.48 | 0.01 | -0.19 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 440.00 | 13.10 | 15.70 | 14.40 | 16.00 | +6.20 | +63.27% | 0.03 | 1 | 69 | 0.29 | 0.44 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 445.00 | 11.20 | 14.60 | 12.90 | 9.66 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.29 | 0.40 | 0.01 | -0.18 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 450.00 | 9.30 | 13.10 | 11.20 | 12.19 | -0.52 | -4.10% | 0.02 | 6 | 259 | 0.29 | 0.36 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 455.00 | 7.80 | 11.70 | 9.75 | 11.19 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.29 | 0.33 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 460.00 | 7.00 | 9.80 | 8.40 | 10.57 | +1.07 | +11.27% | 0.02 | 5 | 488 | 0.30 | 0.29 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 465.00 | 5.50 | 9.40 | 7.45 | 9.00 | +3.03 | +50.76% | 0.02 | 2 | 15 | 0.30 | 0.26 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 470.00 | 4.30 | 8.40 | 6.35 | 7.09 | +3.19 | +81.80% | 0.01 | 3 | 37 | 0.30 | 0.23 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 475.00 | 4.40 | 7.40 | 5.90 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.31 | 0.21 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 480.00 | 3.50 | 6.30 | 4.90 | 5.00 | +1.00 | +25.00% | 0.01 | 1 | 2 | 0.31 | 0.18 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 485.00 | 2.55 | 6.00 | 4.28 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.31 | 0.16 | 0.00 | -0.12 | 7/27/2026 | 8/24/2026 3:59:52 PM EST |
| 490.00 | 1.80 | 5.50 | 3.65 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | 0.14 | 0.00 | -0.11 | 7/28/2026 | 8/24/2026 3:59:52 PM EST |
| 495.00 | 1.75 | 3.60 | 2.68 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.30 | 0.13 | 0.00 | -0.10 | 7/28/2026 | 8/24/2026 3:59:52 PM EST |
| 500.00 | 0.50 | 4.50 | 2.50 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.29 | 0.11 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 505.00 | 0.30 | 4.50 | 2.40 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.08 | 8/24/2026 3:59:52 PM EST | |||
| 510.00 | 0.05 | 3.40 | 1.73 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.00 | -0.08 | 8/24/2026 3:59:52 PM EST | |||
| 515.00 | 0.10 | 4.20 | 2.15 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.07 | 8/24/2026 3:59:52 PM EST | |||
| 520.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.06 | 8/24/2026 3:59:52 PM EST | |||
| 525.00 | 0.00 | 4.00 | 2.00 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.05 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 535.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 540.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 545.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 550.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 555.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 560.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 565.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 570.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 575.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 580.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 585.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 590.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 595.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 600.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 605.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 610.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 615.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 620.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 625.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 255.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 275.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 3.50 | 1.75 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 3.50 | 1.75 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 305.00 | 0.00 | 3.50 | 1.75 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 8/24/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 3.50 | 1.75 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 8/24/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 3.50 | 1.75 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 3.60 | 1.80 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 3.60 | 1.80 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 1.40 | 0.70 | 1.00 | -0.60 | -37.50% | 0.00 | 1 | 8 | 0.44 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 335.00 | 0.00 | 3.70 | 1.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.02 | 0.00 | -0.04 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 3.70 | 1.85 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.02 | 0.00 | -0.05 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 3.80 | 1.90 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | -0.03 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 3.90 | 1.95 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.46 | -0.04 | 0.00 | -0.06 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 355.00 | 0.05 | 3.40 | 1.73 | 1.37 | -1.93 | -58.49% | 0.00 | 3 | 11 | 0.31 | -0.05 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 360.00 | 0.50 | 3.40 | 1.95 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.33 | -0.07 | 0.00 | -0.08 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 365.00 | 0.40 | 4.20 | 2.30 | 4.89 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.31 | -0.08 | 0.00 | -0.09 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 370.00 | 0.85 | 3.90 | 2.38 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.31 | -0.10 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 375.00 | 1.35 | 4.30 | 2.83 | 2.75 | -0.55 | -16.67% | 0.01 | 3 | 68 | 0.30 | -0.12 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 380.00 | 2.80 | 5.40 | 4.10 | 3.56 | -0.74 | -17.21% | 0.01 | 2 | 4 | 0.32 | -0.14 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 385.00 | 3.30 | 5.90 | 4.60 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.31 | -0.16 | 0.00 | -0.13 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 390.00 | 3.80 | 7.00 | 5.40 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | -0.19 | 0.01 | -0.14 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 395.00 | 4.60 | 6.90 | 5.75 | 7.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.29 | -0.22 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 400.00 | 6.60 | 8.00 | 7.30 | 7.10 | -1.40 | -16.48% | 0.02 | 1 | 38 | 0.30 | -0.25 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 405.00 | 7.30 | 10.80 | 9.05 | 9.64 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | -0.28 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 410.00 | 9.80 | 11.00 | 10.40 | 11.26 | 0.00 | 0.00% | 0.03 | 0 | 410 | 0.29 | -0.32 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 415.00 | 11.00 | 14.40 | 12.70 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.30 | -0.36 | 0.01 | -0.18 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 420.00 | 13.40 | 16.30 | 14.85 | 17.70 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.30 | -0.40 | 0.01 | -0.18 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 425.00 | 14.80 | 17.80 | 16.30 | 20.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.44 | 0.01 | -0.19 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 430.00 | 18.10 | 19.40 | 18.75 | 22.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.48 | 0.01 | -0.19 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 435.00 | 20.30 | 22.20 | 21.25 | 22.00 | -0.50 | -2.23% | 0.05 | 1 | 2 | 0.29 | -0.52 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 440.00 | 23.10 | 25.90 | 24.50 | 23.20 | % | 0.06 | 2 | 0 | 0.29 | -0.56 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 445.00 | 26.30 | 29.40 | 27.85 | 46.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | -0.60 | 0.01 | -0.18 | 7/28/2026 | 8/24/2026 3:59:52 PM EST |
| 450.00 | 29.70 | 32.70 | 31.20 | % | 0.07 | 0 | 0 | 0.29 | -0.64 | 0.01 | -0.17 | 8/24/2026 3:59:52 PM EST | |||
| 455.00 | 33.30 | 36.30 | 34.80 | 65.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.67 | 0.01 | -0.17 | 7/31/2026 | 8/24/2026 3:59:52 PM EST |
| 460.00 | 37.00 | 40.00 | 38.50 | 38.50 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.30 | -0.71 | 0.01 | -0.16 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 465.00 | 40.90 | 43.10 | 42.00 | % | 0.09 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.15 | 8/24/2026 3:59:52 PM EST | |||
| 470.00 | 44.90 | 47.10 | 46.00 | % | 0.10 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.14 | 8/24/2026 3:59:52 PM EST | |||
| 475.00 | 48.70 | 51.30 | 50.00 | % | 0.11 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.14 | 8/24/2026 3:59:52 PM EST | |||
| 480.00 | 52.20 | 56.00 | 54.10 | % | 0.11 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.13 | 8/24/2026 3:59:52 PM EST | |||
| 485.00 | 57.30 | 60.50 | 58.90 | % | 0.12 | 0 | 0 | 0.29 | -0.84 | 0.00 | -0.12 | 8/24/2026 3:59:52 PM EST | |||
| 490.00 | 60.90 | 64.50 | 62.70 | % | 0.13 | 0 | 0 | 0.27 | -0.86 | 0.00 | -0.11 | 8/24/2026 3:59:52 PM EST | |||
| 495.00 | 65.90 | 69.40 | 67.65 | % | 0.14 | 0 | 0 | 0.28 | -0.87 | 0.00 | -0.10 | 8/24/2026 3:59:52 PM EST | |||
| 500.00 | 70.20 | 74.00 | 72.10 | 132.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.09 | 7/15/2026 | 8/24/2026 3:59:52 PM EST |
| 505.00 | 74.90 | 78.50 | 76.70 | 120.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.08 | 7/24/2026 | 8/24/2026 3:59:52 PM EST |
| 510.00 | 79.60 | 83.50 | 81.55 | % | 0.16 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.08 | 8/24/2026 3:59:52 PM EST | |||
| 515.00 | 84.60 | 88.00 | 86.30 | % | 0.17 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.07 | 8/24/2026 3:59:52 PM EST | |||
| 520.00 | 89.40 | 93.00 | 91.20 | % | 0.18 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.06 | 8/24/2026 3:59:52 PM EST | |||
| 525.00 | 94.00 | 98.00 | 96.00 | 123.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.05 | 7/10/2026 | 8/24/2026 3:59:52 PM EST |
| 530.00 | 98.90 | 102.90 | 100.90 | 127.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.05 | 7/10/2026 | 8/24/2026 3:59:52 PM EST |
| 535.00 | 103.50 | 108.50 | 106.00 | 132.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.04 | 7/10/2026 | 8/24/2026 3:59:52 PM EST |
| 540.00 | 108.50 | 113.30 | 110.90 | % | 0.21 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 545.00 | 113.50 | 118.30 | 115.90 | % | 0.21 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 550.00 | 118.50 | 123.40 | 120.95 | % | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 555.00 | 123.50 | 128.20 | 125.85 | % | 0.23 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 560.00 | 128.50 | 133.30 | 130.90 | % | 0.23 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 565.00 | 133.50 | 138.20 | 135.85 | % | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 570.00 | 138.50 | 143.40 | 140.95 | % | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 575.00 | 143.50 | 148.30 | 145.90 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 580.00 | 148.50 | 153.40 | 150.95 | 189.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 8/24/2026 3:59:52 PM EST |
| 585.00 | 153.50 | 158.40 | 155.95 | % | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 590.00 | 158.50 | 163.30 | 160.90 | 181.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 8/24/2026 3:59:52 PM EST |
| 595.00 | 163.50 | 168.30 | 165.90 | 204.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/24/2026 3:59:52 PM EST |
| 600.00 | 168.50 | 173.40 | 170.95 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 605.00 | 173.50 | 178.40 | 175.95 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 610.00 | 178.50 | 183.30 | 180.90 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 615.00 | 183.50 | 188.40 | 185.95 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 620.00 | 188.50 | 193.40 | 190.95 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 625.00 | 193.50 | 198.40 | 195.95 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |