Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $400.40 as of 8/14/2026 6:21:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 191.30 | 199.90 | 195.60 | % | 0.98 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 181.30 | 189.90 | 185.60 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 171.50 | 180.00 | 175.75 | % | 0.80 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 162.20 | 170.00 | 166.10 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 151.60 | 160.10 | 155.85 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 250.00 | 141.80 | 150.20 | 146.00 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 260.00 | 131.80 | 140.20 | 136.00 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 270.00 | 121.80 | 130.30 | 126.05 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 275.00 | 117.80 | 125.30 | 121.55 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 280.00 | 111.90 | 120.40 | 116.15 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 285.00 | 107.80 | 115.40 | 111.60 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 290.00 | 102.00 | 110.50 | 106.25 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 97.30 | 105.40 | 101.35 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 300.00 | 92.40 | 100.70 | 96.55 | % | 0.32 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 305.00 | 87.50 | 95.80 | 91.65 | % | 0.30 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 310.00 | 83.00 | 90.90 | 86.95 | % | 0.28 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 315.00 | 78.20 | 86.10 | 82.15 | % | 0.26 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 320.00 | 73.10 | 81.30 | 77.20 | % | 0.24 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 325.00 | 69.00 | 76.60 | 72.80 | % | 0.22 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 330.00 | 64.00 | 71.70 | 67.85 | % | 0.21 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 335.00 | 59.00 | 67.30 | 63.15 | % | 0.19 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 340.00 | 55.20 | 62.80 | 59.00 | % | 0.17 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 345.00 | 50.10 | 58.30 | 54.20 | % | 0.16 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 350.00 | 46.00 | 54.00 | 50.00 | % | 0.14 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.14 | 8/14/2026 3:59:56 PM EST | |||
| 355.00 | 42.00 | 49.80 | 45.90 | % | 0.13 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.15 | 8/14/2026 3:59:56 PM EST | |||
| 360.00 | 38.00 | 45.80 | 41.90 | % | 0.12 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.16 | 8/14/2026 3:59:56 PM EST | |||
| 365.00 | 34.20 | 41.80 | 38.00 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.01 | -0.17 | 8/14/2026 3:59:56 PM EST | |||
| 370.00 | 30.00 | 38.00 | 34.00 | 39.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | 0.75 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 375.00 | 26.40 | 34.50 | 30.45 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.20 | 8/14/2026 3:59:56 PM EST | |||
| 380.00 | 23.10 | 31.00 | 27.05 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.01 | -0.20 | 8/14/2026 3:59:56 PM EST | |||
| 385.00 | 20.70 | 27.90 | 24.30 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.21 | 8/14/2026 3:59:56 PM EST | |||
| 390.00 | 17.20 | 25.30 | 21.25 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.01 | -0.22 | 8/14/2026 3:59:56 PM EST | |||
| 395.00 | 15.30 | 22.80 | 19.05 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.01 | -0.22 | 8/14/2026 3:59:56 PM EST | |||
| 400.00 | 13.10 | 20.70 | 16.90 | 21.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | 0.50 | 0.01 | -0.22 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 405.00 | 11.10 | 18.70 | 14.90 | % | 0.04 | 0 | 0 | 0.31 | 0.46 | 0.01 | -0.21 | 8/14/2026 3:59:56 PM EST | |||
| 410.00 | 9.30 | 16.90 | 13.10 | % | 0.03 | 0 | 0 | 0.32 | 0.42 | 0.01 | -0.21 | 8/14/2026 3:59:56 PM EST | |||
| 415.00 | 7.60 | 15.10 | 11.35 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.01 | -0.20 | 8/14/2026 3:59:56 PM EST | |||
| 420.00 | 5.60 | 13.40 | 9.50 | 11.80 | -2.20 | -15.72% | 0.02 | 2 | 3 | 0.31 | 0.34 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 425.00 | 4.00 | 11.80 | 7.90 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.01 | -0.18 | 8/14/2026 3:59:56 PM EST | |||
| 430.00 | 3.30 | 10.60 | 6.95 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.01 | -0.17 | 8/14/2026 3:59:56 PM EST | |||
| 435.00 | 2.00 | 9.50 | 5.75 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.01 | -0.16 | 8/14/2026 3:59:56 PM EST | |||
| 440.00 | 0.55 | 8.90 | 4.73 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.15 | 8/14/2026 3:59:56 PM EST | |||
| 445.00 | 0.55 | 8.00 | 4.28 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.01 | -0.14 | 8/14/2026 3:59:56 PM EST | |||
| 450.00 | 0.05 | 7.00 | 3.53 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.16 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 455.00 | 0.00 | 6.50 | 3.25 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.00 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 460.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 465.00 | 0.45 | 5.60 | 3.03 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.00 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 470.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 475.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 485.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 490.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 500.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 505.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 510.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 275.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | ||||||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 320.00 | 0.45 | 1.75 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 5.40 | 2.70 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.47 | -0.06 | 0.00 | -0.09 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 6.30 | 3.15 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 350.00 | 0.85 | 7.60 | 4.23 | 3.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.12 | 0.00 | -0.14 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 355.00 | 1.15 | 8.30 | 4.73 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.15 | 8/14/2026 3:59:56 PM EST | |||
| 360.00 | 0.75 | 9.10 | 4.93 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.01 | -0.16 | 8/14/2026 3:59:56 PM EST | |||
| 365.00 | 2.20 | 9.90 | 6.05 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.21 | 0.01 | -0.17 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 370.00 | 4.50 | 11.00 | 7.75 | 6.30 | -0.48 | -7.08% | 0.02 | 12 | 2 | 0.32 | -0.25 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 375.00 | 4.50 | 12.70 | 8.60 | % | 0.02 | 0 | 0 | 0.31 | -0.29 | 0.01 | -0.20 | 8/14/2026 3:59:56 PM EST | |||
| 380.00 | 6.30 | 14.30 | 10.30 | 9.28 | % | 0.03 | 2 | 0 | 0.31 | -0.33 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 385.00 | 8.20 | 16.10 | 12.15 | 10.60 | % | 0.03 | 4 | 0 | 0.31 | -0.37 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 390.00 | 10.40 | 18.30 | 14.35 | 12.90 | % | 0.04 | 2 | 0 | 0.31 | -0.41 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 395.00 | 12.80 | 20.80 | 16.80 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.01 | -0.22 | 8/14/2026 3:59:56 PM EST | |||
| 400.00 | 15.70 | 23.60 | 19.65 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.01 | -0.22 | 8/14/2026 3:59:56 PM EST | |||
| 405.00 | 18.70 | 26.60 | 22.65 | % | 0.06 | 0 | 0 | 0.32 | -0.54 | 0.01 | -0.21 | 8/14/2026 3:59:56 PM EST | |||
| 410.00 | 21.90 | 29.60 | 25.75 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.01 | -0.21 | 8/14/2026 3:59:56 PM EST | |||
| 415.00 | 25.10 | 32.80 | 28.95 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.01 | -0.20 | 8/14/2026 3:59:56 PM EST | |||
| 420.00 | 28.50 | 36.80 | 32.65 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.01 | -0.19 | 8/14/2026 3:59:56 PM EST | |||
| 425.00 | 32.00 | 40.00 | 36.00 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.18 | 8/14/2026 3:59:56 PM EST | |||
| 430.00 | 36.00 | 44.10 | 40.05 | % | 0.09 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.17 | 8/14/2026 3:59:56 PM EST | |||
| 435.00 | 40.00 | 48.00 | 44.00 | % | 0.10 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.16 | 8/14/2026 3:59:56 PM EST | |||
| 440.00 | 44.00 | 52.00 | 48.00 | % | 0.11 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.15 | 8/14/2026 3:59:56 PM EST | |||
| 445.00 | 48.30 | 56.30 | 52.30 | % | 0.12 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.14 | 8/14/2026 3:59:56 PM EST | |||
| 450.00 | 53.00 | 60.80 | 56.90 | % | 0.13 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.12 | 8/14/2026 3:59:56 PM EST | |||
| 455.00 | 57.10 | 65.00 | 61.05 | % | 0.13 | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 460.00 | 62.00 | 69.70 | 65.85 | % | 0.14 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 465.00 | 66.60 | 74.90 | 70.75 | % | 0.15 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 470.00 | 71.50 | 79.00 | 75.25 | % | 0.16 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 475.00 | 76.40 | 84.70 | 80.55 | % | 0.17 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 480.00 | 81.30 | 89.00 | 85.15 | % | 0.18 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 485.00 | 86.30 | 94.20 | 90.25 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 490.00 | 91.30 | 99.60 | 95.45 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 495.00 | 96.30 | 104.90 | 100.60 | % | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 500.00 | 101.30 | 109.90 | 105.60 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 505.00 | 106.30 | 114.80 | 110.55 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 510.00 | 111.30 | 119.80 | 115.55 | % | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST |