Options Chain for HCA HEALTHCARE INC COM (HCA) - $404.97 as of 8/22/2025 8:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 213.90 | 217.40 | 215.65 | % | 1.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 195.00 | 208.90 | 212.40 | 210.65 | % | 1.08 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 200.00 | 204.00 | 207.50 | 205.75 | % | 1.03 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 205.00 | 199.00 | 202.60 | 200.80 | % | 0.98 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 210.00 | 194.00 | 197.40 | 195.70 | % | 0.93 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 215.00 | 188.90 | 192.60 | 190.75 | % | 0.89 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 184.10 | 187.70 | 185.90 | % | 0.84 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 225.00 | 179.10 | 182.80 | 180.95 | % | 0.80 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 174.30 | 177.80 | 176.05 | % | 0.77 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 235.00 | 169.20 | 172.80 | 171.00 | % | 0.73 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 164.30 | 167.90 | 166.10 | % | 0.69 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 245.00 | 159.30 | 162.40 | 160.85 | % | 0.66 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 154.30 | 157.80 | 156.05 | % | 0.62 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 255.00 | 149.40 | 152.90 | 151.15 | % | 0.59 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 144.40 | 148.00 | 146.20 | % | 0.56 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 265.00 | 139.40 | 143.00 | 141.20 | % | 0.53 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 134.30 | 138.00 | 136.15 | % | 0.50 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 275.00 | 129.50 | 133.00 | 131.25 | % | 0.48 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 124.50 | 128.10 | 126.30 | % | 0.45 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 285.00 | 119.40 | 123.20 | 121.30 | % | 0.43 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 290.00 | 114.60 | 118.20 | 116.40 | % | 0.40 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 295.00 | 109.70 | 113.30 | 111.50 | 75.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 300.00 | 105.20 | 108.30 | 106.75 | 74.75 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.49 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 305.00 | 99.70 | 103.40 | 101.55 | 42.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.49 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 310.00 | 94.80 | 98.40 | 96.60 | 65.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.48 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 315.00 | 89.90 | 93.50 | 91.70 | % | 0.29 | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 320.00 | 84.90 | 88.50 | 86.70 | 73.70 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.43 | 1.00 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 325.00 | 80.00 | 83.50 | 81.75 | % | 0.25 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 330.00 | 75.10 | 78.30 | 76.70 | 21.90 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.39 | 0.99 | 0.00 | -0.03 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 335.00 | 70.90 | 73.40 | 72.15 | 23.30 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.38 | 0.99 | 0.00 | -0.04 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 340.00 | 66.30 | 69.00 | 67.65 | 58.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.36 | 0.98 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 345.00 | 61.40 | 63.90 | 62.65 | 25.80 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.35 | 0.97 | 0.00 | -0.05 | 7/31/2025 | 8/22/2025 4:00:00 PM EST |
| 350.00 | 56.50 | 59.50 | 58.00 | 63.88 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.33 | 0.96 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 355.00 | 51.00 | 54.80 | 52.90 | 42.00 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.31 | 0.94 | 0.00 | -0.07 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 360.00 | 46.60 | 50.20 | 48.40 | 21.80 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.30 | 0.92 | 0.00 | -0.07 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 365.00 | 42.00 | 45.70 | 43.85 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.29 | 0.90 | 0.00 | -0.08 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 370.00 | 37.60 | 40.70 | 39.15 | 40.70 | +12.95 | +46.67% | 0.11 | 2 | 57 | 0.20 | 0.87 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 375.00 | 33.40 | 36.90 | 35.15 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.22 | 0.84 | 0.01 | -0.10 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 380.00 | 29.40 | 33.30 | 31.35 | 21.35 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.22 | 0.80 | 0.01 | -0.11 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 385.00 | 25.90 | 29.50 | 27.70 | 25.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.23 | 0.75 | 0.01 | -0.12 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 390.00 | 21.80 | 25.10 | 23.45 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.21 | 0.71 | 0.01 | -0.13 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 395.00 | 18.60 | 22.40 | 20.50 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.22 | 0.65 | 0.01 | -0.13 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 400.00 | 16.30 | 18.10 | 17.20 | 19.98 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.21 | 0.60 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 405.00 | 13.10 | 16.20 | 14.65 | 14.90 | -3.10 | -17.23% | 0.04 | 1 | 10 | 0.22 | 0.54 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 410.00 | 10.40 | 13.40 | 11.90 | 12.30 | -3.70 | -23.13% | 0.03 | 2 | 39 | 0.21 | 0.48 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 415.00 | 7.90 | 10.60 | 9.25 | 10.80 | -1.25 | -10.38% | 0.02 | 1 | 13 | 0.20 | 0.42 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 420.00 | 6.50 | 10.10 | 8.30 | 8.28 | -1.57 | -15.94% | 0.02 | 1 | 109 | 0.22 | 0.36 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 425.00 | 4.20 | 7.90 | 6.05 | 7.30 | -0.70 | -8.75% | 0.01 | 1 | 274 | 0.20 | 0.30 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 430.00 | 3.20 | 5.70 | 4.45 | 5.80 | % | 0.01 | 1 | 0 | 0.20 | 0.25 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 435.00 | 1.65 | 5.90 | 3.78 | 4.50 | +0.50 | +12.50% | 0.01 | 1 | 14 | 0.20 | 0.20 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 440.00 | 1.60 | 4.10 | 2.85 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.16 | 0.01 | -0.07 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 445.00 | 0.40 | 4.20 | 2.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.12 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 450.00 | 0.65 | 2.65 | 1.65 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.10 | 0.01 | -0.05 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 465.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 475.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 485.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 495.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 505.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:00 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 1.95 | 0.98 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.45 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.41 | 0.00 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 2.30 | 1.15 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | -0.01 | 0.00 | -0.03 | 7/31/2025 | 8/22/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | -0.01 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | -0.01 | 0.00 | -0.04 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | 0.77 | -1.58 | -67.24% | 0.00 | 1 | 16 | 0.35 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 2.70 | 1.35 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | -0.03 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 350.00 | 0.15 | 1.85 | 1.00 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.24 | -0.04 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 355.00 | 0.15 | 2.25 | 1.20 | 1.47 | -1.93 | -56.77% | 0.00 | 1 | 18 | 0.23 | -0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 360.00 | 1.30 | 3.70 | 2.50 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.27 | -0.08 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 365.00 | 0.55 | 3.40 | 1.98 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.22 | -0.10 | 0.00 | -0.08 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 370.00 | 0.70 | 4.60 | 2.65 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.22 | -0.13 | 0.01 | -0.09 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 375.00 | 1.20 | 5.40 | 3.30 | 3.50 | 0.00 | 0.00% | 0.01 | 2 | 14 | 0.22 | -0.16 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 380.00 | 2.10 | 5.30 | 3.70 | 4.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.21 | -0.20 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 385.00 | 3.50 | 7.40 | 5.45 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.22 | -0.25 | 0.01 | -0.12 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 390.00 | 5.20 | 8.20 | 6.70 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.22 | -0.29 | 0.01 | -0.13 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 395.00 | 6.10 | 9.90 | 8.00 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.21 | -0.35 | 0.01 | -0.13 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 400.00 | 9.60 | 10.90 | 10.25 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.21 | -0.40 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 405.00 | 10.50 | 13.80 | 12.15 | 12.40 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.21 | -0.46 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 410.00 | 13.50 | 16.60 | 15.05 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.21 | -0.52 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 415.00 | 16.60 | 19.50 | 18.05 | 17.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | -0.58 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 420.00 | 18.80 | 22.80 | 20.80 | % | 0.05 | 0 | 0 | 0.20 | -0.64 | 0.01 | -0.12 | 8/22/2025 4:00:00 PM EST | |||
| 425.00 | 23.00 | 26.50 | 24.75 | % | 0.06 | 0 | 0 | 0.21 | -0.70 | 0.01 | -0.11 | 8/22/2025 4:00:00 PM EST | |||
| 430.00 | 27.00 | 30.00 | 28.50 | % | 0.07 | 0 | 0 | 0.20 | -0.75 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 435.00 | 30.10 | 34.10 | 32.10 | % | 0.07 | 0 | 0 | 0.19 | -0.80 | 0.01 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 440.00 | 34.40 | 37.90 | 36.15 | % | 0.08 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.07 | 8/22/2025 4:00:00 PM EST | |||
| 445.00 | 38.80 | 42.60 | 40.70 | % | 0.09 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 450.00 | 43.70 | 47.10 | 45.40 | % | 0.10 | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 455.00 | 48.40 | 51.80 | 50.10 | % | 0.11 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 460.00 | 53.20 | 56.70 | 54.95 | % | 0.12 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 465.00 | 58.10 | 61.70 | 59.90 | % | 0.13 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 470.00 | 63.60 | 66.70 | 65.15 | % | 0.14 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 475.00 | 68.50 | 71.70 | 70.10 | % | 0.15 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 480.00 | 73.10 | 76.70 | 74.90 | % | 0.16 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 485.00 | 78.20 | 81.70 | 79.95 | % | 0.16 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 490.00 | 83.20 | 86.70 | 84.95 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 495.00 | 88.10 | 91.70 | 89.90 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 500.00 | 93.20 | 96.70 | 94.95 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 505.00 | 98.10 | 101.70 | 99.90 | % | 0.20 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 510.00 | 103.10 | 106.70 | 104.90 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 520.00 | 113.20 | 116.70 | 114.95 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 530.00 | 123.20 | 126.70 | 124.95 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 540.00 | 133.10 | 136.70 | 134.90 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 550.00 | 143.10 | 146.70 | 144.90 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |