Options Chain for HCA HEALTHCARE INC COM (HCA) - $394.68 as of 9/16/2024 3:59:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 242.30 | 246.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 165.00 | 237.40 | 241.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 170.00 | 232.30 | 236.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 175.00 | 227.40 | 231.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 180.00 | 222.50 | 226.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 185.00 | 217.40 | 221.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 190.00 | 212.50 | 216.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 195.00 | 207.50 | 211.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 200.00 | 202.60 | 206.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 205.00 | 197.60 | 201.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 210.00 | 192.70 | 196.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 215.00 | 187.80 | 191.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 220.00 | 182.60 | 186.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 225.00 | 178.10 | 181.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 230.00 | 172.80 | 176.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 235.00 | 167.80 | 171.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 240.00 | 162.80 | 166.70 | 129.38 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.04 | 8/13/2024 | 9/16/2024 3:59:53 PM EST |
| 245.00 | 158.20 | 161.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 250.00 | 152.80 | 156.70 | 126.54 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 8/19/2024 | 9/16/2024 3:59:53 PM EST |
| 255.00 | 147.90 | 151.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 260.00 | 142.90 | 146.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 265.00 | 137.80 | 141.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 270.00 | 132.70 | 136.90 | 106.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 8/19/2024 | 9/16/2024 3:59:53 PM EST |
| 275.00 | 128.40 | 131.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 280.00 | 123.00 | 127.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 285.00 | 118.20 | 122.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 290.00 | 113.20 | 117.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 295.00 | 108.30 | 111.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 300.00 | 103.20 | 107.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 305.00 | 98.30 | 102.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.06 | 9/16/2024 3:59:53 PM EST | |||
| 310.00 | 93.90 | 97.20 | 87.00 | 0.00 | 0.00% | 0 | 4 | 0.62 | 1.00 | 0.00 | -0.06 | 9/11/2024 | 9/16/2024 3:59:53 PM EST |
| 315.00 | 88.60 | 92.30 | 20.80 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.99 | 0.00 | -0.06 | 7/16/2024 | 9/16/2024 3:59:53 PM EST |
| 320.00 | 83.50 | 87.30 | 43.40 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.99 | 0.00 | -0.07 | 8/2/2024 | 9/16/2024 3:59:53 PM EST |
| 325.00 | 79.20 | 82.30 | 27.00 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.99 | 0.00 | -0.07 | 7/23/2024 | 9/16/2024 3:59:53 PM EST |
| 330.00 | 74.10 | 77.40 | 41.10 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.98 | 0.00 | -0.08 | 7/31/2024 | 9/16/2024 3:59:53 PM EST |
| 335.00 | 69.10 | 72.50 | 53.71 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.98 | 0.00 | -0.09 | 8/23/2024 | 9/16/2024 3:59:53 PM EST |
| 340.00 | 63.70 | 67.60 | 29.70 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.97 | 0.00 | -0.10 | 8/9/2024 | 9/16/2024 3:59:53 PM EST |
| 345.00 | 58.70 | 62.70 | 56.80 | +2.77 | +5.13% | 1 | 427 | 0.44 | 0.96 | 0.00 | -0.11 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 350.00 | 53.90 | 58.00 | 26.79 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.95 | 0.00 | -0.11 | 8/13/2024 | 9/16/2024 3:59:53 PM EST |
| 355.00 | 49.90 | 52.60 | 44.50 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.93 | 0.00 | -0.13 | 9/3/2024 | 9/16/2024 3:59:53 PM EST |
| 360.00 | 45.70 | 47.10 | 30.40 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.92 | 0.00 | -0.14 | 9/11/2024 | 9/16/2024 3:59:53 PM EST |
| 365.00 | 40.80 | 42.70 | 39.00 | +1.00 | +2.64% | 7 | 149 | 0.31 | 0.90 | 0.01 | -0.15 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 370.00 | 36.10 | 37.90 | 37.28 | +8.43 | +29.22% | 1 | 106 | 0.24 | 0.87 | 0.01 | -0.16 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 375.00 | 31.70 | 33.20 | 13.20 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.85 | 0.01 | -0.17 | 8/20/2024 | 9/16/2024 3:59:53 PM EST |
| 380.00 | 26.20 | 28.50 | 18.35 | 0.00 | 0.00% | 0 | 262 | 0.24 | 0.81 | 0.01 | -0.18 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 385.00 | 23.50 | 25.00 | 22.70 | +6.50 | +40.13% | 3 | 84 | 0.24 | 0.78 | 0.01 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 390.00 | 19.40 | 20.80 | 18.90 | +5.70 | +43.19% | 15 | 163 | 0.23 | 0.73 | 0.01 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 395.00 | 15.70 | 16.90 | 15.50 | +4.80 | +44.86% | 11 | 245 | 0.22 | 0.67 | 0.01 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 400.00 | 12.60 | 13.50 | 13.22 | +5.02 | +61.22% | 7 | 95 | 0.21 | 0.60 | 0.02 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 405.00 | 9.90 | 10.40 | 9.10 | +3.52 | +63.09% | 5 | 24 | 0.21 | 0.52 | 0.02 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 410.00 | 7.40 | 7.90 | 7.80 | +3.55 | +83.53% | 4 | 172 | 0.20 | 0.44 | 0.02 | -0.18 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 415.00 | 5.40 | 6.10 | 2.90 | 0.00 | 0.00% | 0 | 49 | 0.20 | 0.36 | 0.02 | -0.16 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 420.00 | 3.90 | 4.60 | 3.70 | +1.38 | +59.49% | 26 | 11 | 0.20 | 0.29 | 0.01 | -0.15 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 425.00 | 2.65 | 3.30 | 2.65 | % | 5 | 0 | 0.20 | 0.22 | 0.01 | -0.13 | 9/16/2024 | 9/16/2024 3:59:53 PM EST | |
| 430.00 | 1.80 | 2.40 | 2.10 | +0.90 | +75.00% | 4 | 2 | 0.20 | 0.17 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 435.00 | 1.15 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.13 | 0.01 | -0.09 | 9/9/2024 | 9/16/2024 3:59:53 PM EST |
| 440.00 | 0.65 | 1.15 | % | 0 | 0 | 0.20 | 0.09 | 0.01 | -0.07 | 9/16/2024 3:59:53 PM EST | |||
| 445.00 | 0.45 | 0.90 | % | 0 | 0 | 0.20 | 0.07 | 0.01 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 450.00 | 0.25 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.05 | 0.00 | -0.04 | 9/11/2024 | 9/16/2024 3:59:53 PM EST |
| 455.00 | 0.20 | 0.95 | % | 0 | 0 | 0.23 | 0.03 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 460.00 | 0.15 | 2.35 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 9/16/2024 3:59:53 PM EST | |||
| 465.00 | 0.15 | 1.75 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 470.00 | 0.00 | 1.75 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 475.00 | 0.30 | 1.05 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 480.00 | 0.20 | 0.95 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 485.00 | 0.00 | 1.70 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 490.00 | 0.20 | 0.65 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 495.00 | 0.00 | 1.70 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 500.00 | 0.00 | 1.70 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 505.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 3:59:53 PM EST |
| 510.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.04 | 8/30/2024 | 9/16/2024 3:59:53 PM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.40 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | -0.04 | 8/28/2024 | 9/16/2024 3:59:53 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.95 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.05 | 8/21/2024 | 9/16/2024 3:59:53 PM EST |
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.05 | 8/21/2024 | 9/16/2024 3:59:53 PM EST |
| 295.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.05 | 8/5/2024 | 9/16/2024 3:59:53 PM EST |
| 300.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | -0.05 | 8/28/2024 | 9/16/2024 3:59:53 PM EST |
| 305.00 | 0.05 | 0.75 | 2.52 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.06 | 8/2/2024 | 9/16/2024 3:59:53 PM EST |
| 310.00 | 0.00 | 0.80 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.06 | 8/8/2024 | 9/16/2024 3:59:53 PM EST |
| 315.00 | 0.05 | 0.75 | 2.95 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.01 | 0.00 | -0.06 | 8/8/2024 | 9/16/2024 3:59:53 PM EST |
| 320.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.01 | 0.00 | -0.07 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 325.00 | 0.10 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 35 | 0.37 | -0.01 | 0.00 | -0.07 | 8/20/2024 | 9/16/2024 3:59:53 PM EST |
| 330.00 | 0.10 | 0.80 | 1.31 | 0.00 | 0.00% | 0 | 42 | 0.35 | -0.02 | 0.00 | -0.08 | 9/4/2024 | 9/16/2024 3:59:53 PM EST |
| 335.00 | 0.15 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.02 | 0.00 | -0.09 | 9/9/2024 | 9/16/2024 3:59:53 PM EST |
| 340.00 | 0.25 | 1.00 | 1.26 | 0.00 | 0.00% | 0 | 332 | 0.34 | -0.03 | 0.00 | -0.10 | 9/11/2024 | 9/16/2024 3:59:53 PM EST |
| 345.00 | 0.05 | 0.70 | 0.70 | -0.30 | -30.00% | 1 | 48 | 0.32 | -0.04 | 0.00 | -0.11 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 350.00 | 0.45 | 2.05 | 0.71 | -0.53 | -42.75% | 5 | 38 | 0.33 | -0.05 | 0.00 | -0.11 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 355.00 | 0.70 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 143 | 0.29 | -0.07 | 0.00 | -0.13 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 360.00 | 0.85 | 1.15 | 1.16 | -0.50 | -30.12% | 5 | 108 | 0.28 | -0.08 | 0.00 | -0.14 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 365.00 | 1.15 | 2.35 | 1.15 | -2.14 | -65.05% | 4 | 34 | 0.27 | -0.10 | 0.01 | -0.15 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 370.00 | 1.45 | 1.80 | 2.54 | 0.00 | 0.00% | 0 | 105 | 0.26 | -0.13 | 0.01 | -0.16 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 375.00 | 1.85 | 2.30 | 2.18 | -2.84 | -56.58% | 4 | 11 | 0.25 | -0.15 | 0.01 | -0.17 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 380.00 | 2.45 | 2.85 | 3.10 | -1.19 | -27.74% | 9 | 107 | 0.24 | -0.19 | 0.01 | -0.18 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 385.00 | 3.30 | 3.70 | 10.80 | 0.00 | 0.00% | 0 | 32 | 0.23 | -0.22 | 0.01 | -0.19 | 9/10/2024 | 9/16/2024 3:59:53 PM EST |
| 390.00 | 4.30 | 4.80 | 5.20 | -3.75 | -41.90% | 1 | 83 | 0.22 | -0.27 | 0.01 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 395.00 | 5.60 | 6.20 | 6.80 | -2.60 | -27.66% | 3 | 67 | 0.22 | -0.33 | 0.01 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 400.00 | 7.40 | 8.00 | 7.70 | -12.45 | -61.79% | 11 | 21 | 0.21 | -0.40 | 0.02 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 405.00 | 9.50 | 10.20 | 9.90 | -6.40 | -39.27% | 2 | 7 | 0.21 | -0.48 | 0.02 | -0.19 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 410.00 | 12.10 | 12.80 | 12.40 | % | 1 | 0 | 0.20 | -0.56 | 0.02 | -0.18 | 9/16/2024 | 9/16/2024 3:59:53 PM EST | |
| 415.00 | 15.00 | 16.00 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.64 | 0.02 | -0.16 | 8/30/2024 | 9/16/2024 3:59:53 PM EST |
| 420.00 | 18.50 | 19.80 | % | 0 | 0 | 0.20 | -0.71 | 0.01 | -0.15 | 9/16/2024 3:59:53 PM EST | |||
| 425.00 | 22.00 | 23.90 | % | 0 | 0 | 0.20 | -0.78 | 0.01 | -0.13 | 9/16/2024 3:59:53 PM EST | |||
| 430.00 | 25.90 | 29.00 | % | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.11 | 9/16/2024 3:59:53 PM EST | |||
| 435.00 | 30.40 | 32.80 | % | 0 | 0 | 0.23 | -0.87 | 0.01 | -0.09 | 9/16/2024 3:59:53 PM EST | |||
| 440.00 | 35.10 | 38.20 | % | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.07 | 9/16/2024 3:59:53 PM EST | |||
| 445.00 | 39.80 | 43.50 | % | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.05 | 9/16/2024 3:59:53 PM EST | |||
| 450.00 | 44.60 | 48.50 | % | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.04 | 9/16/2024 3:59:53 PM EST | |||
| 455.00 | 49.50 | 53.40 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.03 | 9/16/2024 3:59:53 PM EST | |||
| 460.00 | 54.50 | 58.70 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 9/16/2024 3:59:53 PM EST | |||
| 465.00 | 59.60 | 63.60 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 470.00 | 64.50 | 68.10 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 475.00 | 69.60 | 73.20 | 81.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.99 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 3:59:53 PM EST |
| 480.00 | 75.00 | 78.60 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 485.00 | 79.90 | 83.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 490.00 | 84.50 | 88.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 495.00 | 89.60 | 93.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 500.00 | 94.30 | 98.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 505.00 | 99.50 | 103.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 510.00 | 104.90 | 108.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST |