Options Chain for MCDONALDS CORP COM (MCD) - $293.81 as of 10/10/2025 3:18:03 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 | 106.55 | 109.10 | 107.83 | 123.72 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 195.00 | 101.55 | 103.75 | 102.65 | 108.27 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.86 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:00 PM EST |
| 200.00 | 96.55 | 98.70 | 97.63 | 113.72 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 205.00 | 91.55 | 93.30 | 92.43 | 108.53 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 210.00 | 86.55 | 88.15 | 87.35 | 103.33 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 215.00 | 81.55 | 83.10 | 82.33 | 87.15 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:00 PM EST |
| 220.00 | 76.65 | 78.20 | 77.43 | 93.84 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 225.00 | 71.60 | 73.70 | 72.65 | 88.71 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 230.00 | 66.70 | 68.35 | 67.53 | 83.98 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 235.00 | 61.60 | 63.20 | 62.40 | 78.88 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 240.00 | 56.60 | 58.60 | 57.60 | 61.21 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:00 PM EST |
| 245.00 | 51.60 | 53.15 | 52.38 | 68.89 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 250.00 | 46.60 | 48.15 | 47.38 | 56.77 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:00 PM EST |
| 252.50 | 44.15 | 45.65 | 44.90 | % | 0.18 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 255.00 | 41.65 | 43.15 | 42.40 | 59.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 257.50 | 39.15 | 40.65 | 39.90 | % | 0.15 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 260.00 | 36.65 | 38.50 | 37.58 | 45.70 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.65 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:00 PM EST |
| 262.50 | 34.15 | 36.10 | 35.13 | % | 0.13 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 265.00 | 31.70 | 33.75 | 32.73 | 30.30 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 267.50 | 29.20 | 31.25 | 30.23 | % | 0.11 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 270.00 | 26.75 | 28.30 | 27.53 | 27.25 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.49 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:00 PM EST |
| 272.50 | 24.20 | 26.00 | 25.10 | % | 0.09 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 10/10/2025 2:59:00 PM EST | |||
| 275.00 | 21.75 | 23.85 | 22.80 | 27.95 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | 0.99 | 0.00 | -0.02 | 9/18/2025 | 10/10/2025 2:59:00 PM EST |
| 277.50 | 19.30 | 20.80 | 20.05 | % | 0.07 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.05 | 10/10/2025 2:59:00 PM EST | |||
| 280.00 | 16.80 | 18.90 | 17.85 | 15.90 | +1.00 | +6.72% | 0.06 | 1 | 49 | 0.37 | 0.97 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 282.50 | 14.45 | 16.25 | 15.35 | 12.03 | % | 0.05 | 2 | 0 | 0.32 | 0.95 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 2:59:00 PM EST | |
| 285.00 | 12.10 | 13.95 | 13.03 | 12.10 | +2.60 | +27.37% | 0.05 | 6 | 27 | 0.29 | 0.92 | 0.02 | -0.13 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 287.50 | 9.80 | 11.30 | 10.55 | 7.72 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | 0.87 | 0.03 | -0.17 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 290.00 | 7.55 | 9.25 | 8.40 | 8.05 | +2.42 | +42.99% | 0.03 | 90 | 192 | 0.20 | 0.80 | 0.03 | -0.20 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 292.50 | 5.80 | 6.70 | 6.25 | 6.50 | +2.20 | +51.17% | 0.02 | 104 | 63 | 0.20 | 0.71 | 0.04 | -0.23 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 295.00 | 4.65 | 5.00 | 4.83 | 4.99 | +2.29 | +84.82% | 0.02 | 259 | 408 | 0.19 | 0.60 | 0.05 | -0.25 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 297.50 | 3.20 | 3.45 | 3.33 | 3.55 | +1.85 | +108.83% | 0.01 | 479 | 237 | 0.19 | 0.48 | 0.05 | -0.25 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 300.00 | 2.10 | 2.25 | 2.18 | 2.21 | +1.09 | +97.33% | 0.01 | 738 | 800 | 0.19 | 0.36 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 302.50 | 1.26 | 1.39 | 1.33 | 1.41 | +0.74 | +110.45% | 0.00 | 151 | 1,358 | 0.19 | 0.26 | 0.04 | -0.19 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 305.00 | 0.76 | 0.93 | 0.85 | 0.76 | +0.36 | +90.00% | 0.00 | 357 | 1,363 | 0.20 | 0.17 | 0.03 | -0.15 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 307.50 | 0.28 | 0.59 | 0.44 | 0.50 | +0.27 | +117.40% | 0.00 | 29 | 348 | 0.20 | 0.11 | 0.02 | -0.11 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 310.00 | 0.24 | 0.30 | 0.27 | 0.28 | +0.13 | +86.67% | 0.00 | 240 | 1,689 | 0.20 | 0.06 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 312.50 | 0.16 | 0.20 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 44 | 433 | 0.21 | 0.04 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 315.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 37 | 835 | 0.21 | 0.02 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 317.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 17 | 224 | 0.22 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 320.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 62 | 8,135 | 0.23 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 322.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:00 PM EST |
| 325.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,649 | 0.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 327.50 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 330.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 1,549 | 0.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 332.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 335.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 488 | 0.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 340.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 379 | 0.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 345.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:00 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:00 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 2:59:00 PM EST |
| 380.00 | 0.00 | 0.78 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 2:59:00 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 2:59:00 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 2:59:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:00 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:00 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:00 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:00 PM EST |
| 215.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 220.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:00 PM EST |
| 225.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:00 PM EST |
| 235.00 | 0.00 | 1.85 | 0.93 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.83 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:00 PM EST |
| 245.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 47 | 0.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 250.00 | 0.03 | 0.98 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 252.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 255.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.05 | -31.25% | 0.00 | 5 | 137 | 0.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 262.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 265.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.05 | -83.34% | 0.00 | 8 | 124 | 0.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 267.50 | 0.01 | 0.27 | 0.14 | 0.08 | % | 0.00 | 148 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST | |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 40 | 1,114 | 0.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 272.50 | 0.00 | 0.36 | 0.18 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 52 | 0.39 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 275.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 365 | 877 | 0.29 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 277.50 | 0.02 | 0.20 | 0.11 | 0.06 | -0.10 | -62.50% | 0.00 | 66 | 63 | 0.24 | -0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 280.00 | 0.19 | 0.29 | 0.24 | 0.22 | -0.12 | -35.30% | 0.00 | 243 | 1,003 | 0.27 | -0.03 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 282.50 | 0.08 | 0.49 | 0.29 | 0.31 | -0.20 | -39.22% | 0.00 | 52 | 96 | 0.26 | -0.05 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 285.00 | 0.36 | 0.46 | 0.41 | 0.41 | -0.31 | -43.06% | 0.00 | 1,141 | 765 | 0.23 | -0.08 | 0.02 | -0.13 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 287.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.49 | -44.96% | 0.00 | 230 | 838 | 0.22 | -0.13 | 0.03 | -0.17 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 290.00 | 0.85 | 0.97 | 0.91 | 0.99 | -0.76 | -43.43% | 0.00 | 298 | 1,566 | 0.21 | -0.20 | 0.03 | -0.20 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 292.50 | 1.38 | 1.54 | 1.46 | 1.46 | -1.15 | -44.07% | 0.00 | 281 | 346 | 0.20 | -0.29 | 0.04 | -0.23 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 295.00 | 2.06 | 2.26 | 2.16 | 2.16 | -1.47 | -40.50% | 0.01 | 629 | 1,114 | 0.21 | -0.40 | 0.05 | -0.25 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 297.50 | 3.10 | 3.35 | 3.23 | 3.48 | -1.92 | -35.56% | 0.01 | 75 | 230 | 0.20 | -0.52 | 0.05 | -0.25 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 300.00 | 4.45 | 4.75 | 4.60 | 4.38 | -2.74 | -38.49% | 0.02 | 492 | 1,466 | 0.21 | -0.64 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 302.50 | 5.80 | 6.45 | 6.13 | 7.28 | -1.92 | -20.87% | 0.02 | 1 | 169 | 0.21 | -0.74 | 0.04 | -0.19 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 305.00 | 7.85 | 9.25 | 8.55 | 9.00 | -2.15 | -19.29% | 0.03 | 3 | 493 | 0.23 | -0.83 | 0.03 | -0.15 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 307.50 | 9.85 | 11.40 | 10.63 | 14.06 | +2.26 | +19.16% | 0.03 | 1 | 22 | 0.29 | -0.89 | 0.02 | -0.11 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 310.00 | 12.15 | 13.80 | 12.98 | 13.40 | -2.15 | -13.83% | 0.04 | 21 | 69 | 0.34 | -0.94 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 312.50 | 14.65 | 16.20 | 15.43 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.96 | 0.01 | -0.04 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 315.00 | 16.70 | 18.65 | 17.68 | 21.40 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.42 | -0.98 | 0.01 | -0.03 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 317.50 | 19.55 | 21.15 | 20.35 | % | 0.06 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:00 PM EST | |||
| 320.00 | 21.60 | 23.45 | 22.53 | 23.92 | -3.23 | -11.90% | 0.07 | 20 | 2 | 0.52 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 322.50 | 24.45 | 26.05 | 25.25 | % | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 325.00 | 26.40 | 28.60 | 27.50 | 23.89 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:00 PM EST |
| 327.50 | 29.50 | 31.05 | 30.28 | 33.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 330.00 | 31.60 | 33.60 | 32.60 | 36.02 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 332.50 | 34.10 | 36.10 | 35.10 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 335.00 | 37.10 | 38.60 | 37.85 | 19.54 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:59:00 PM EST |
| 337.50 | 39.00 | 41.10 | 40.05 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 340.00 | 41.60 | 43.60 | 42.60 | 26.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 2:59:00 PM EST |
| 345.00 | 46.60 | 48.60 | 47.60 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 350.00 | 51.80 | 53.55 | 52.68 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 355.00 | 56.60 | 58.60 | 57.60 | 46.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 2:59:00 PM EST |
| 360.00 | 61.50 | 63.60 | 62.55 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 365.00 | 66.45 | 68.60 | 67.53 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 370.00 | 71.95 | 73.60 | 72.78 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 375.00 | 77.05 | 78.60 | 77.83 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 380.00 | 81.60 | 83.60 | 82.60 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 385.00 | 86.70 | 88.45 | 87.58 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 390.00 | 91.95 | 93.60 | 92.78 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 395.00 | 97.05 | 98.60 | 97.83 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 400.00 | 101.95 | 103.60 | 102.78 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST |