Options Chain for HOME DEPOT INC COM (HD) - $378.24 as of 10/30/2025 6:02:06 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 | 158.50 | 162.05 | 160.28 | 157.06 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 225.00 | 153.70 | 157.05 | 155.38 | 152.09 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 230.00 | 148.60 | 152.05 | 150.33 | 147.05 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 235.00 | 144.10 | 147.05 | 145.58 | 142.81 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 240.00 | 138.65 | 142.05 | 140.35 | 141.00 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:47 PM EST |
| 245.00 | 133.70 | 137.10 | 135.40 | 132.10 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 250.00 | 128.95 | 132.10 | 130.53 | 133.50 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:47 PM EST |
| 255.00 | 123.70 | 127.10 | 125.40 | % | 0.49 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 260.00 | 118.95 | 122.10 | 120.53 | % | 0.46 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 265.00 | 114.15 | 117.15 | 115.65 | % | 0.44 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 270.00 | 108.75 | 112.15 | 110.45 | % | 0.41 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 275.00 | 103.40 | 107.15 | 105.28 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 280.00 | 99.45 | 102.15 | 100.80 | % | 0.36 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 285.00 | 93.75 | 97.15 | 95.45 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 290.00 | 89.15 | 92.25 | 90.70 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 295.00 | 84.40 | 87.25 | 85.83 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 300.00 | 79.70 | 82.25 | 80.98 | 82.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:47 PM EST |
| 305.00 | 74.25 | 77.30 | 75.78 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 310.00 | 68.80 | 72.30 | 70.55 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 315.00 | 63.75 | 67.35 | 65.55 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 320.00 | 59.75 | 62.45 | 61.10 | % | 0.19 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 325.00 | 54.05 | 57.50 | 55.78 | % | 0.17 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 330.00 | 49.15 | 52.55 | 50.85 | % | 0.15 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 335.00 | 44.90 | 47.65 | 46.28 | 48.12 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.53 | 0.99 | 0.00 | -0.06 | 10/13/2025 | 10/30/2025 3:59:47 PM EST |
| 340.00 | 39.15 | 42.75 | 40.95 | 43.47 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.50 | 0.98 | 0.00 | -0.09 | 10/13/2025 | 10/30/2025 3:59:47 PM EST |
| 345.00 | 34.70 | 37.95 | 36.33 | 42.22 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.97 | 0.00 | -0.10 | 10/14/2025 | 10/30/2025 3:59:47 PM EST |
| 350.00 | 30.50 | 32.85 | 31.68 | 37.80 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.31 | 0.94 | 0.01 | -0.13 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 355.00 | 24.90 | 27.90 | 26.40 | 36.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.16 | 10/14/2025 | 10/30/2025 3:59:47 PM EST |
| 360.00 | 20.00 | 23.45 | 21.73 | 33.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | 0.86 | 0.01 | -0.20 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 365.00 | 15.95 | 19.25 | 17.60 | 32.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.80 | 0.01 | -0.23 | 10/15/2025 | 10/30/2025 3:59:47 PM EST |
| 370.00 | 12.55 | 15.25 | 13.90 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.25 | 0.72 | 0.02 | -0.26 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 372.50 | 11.05 | 13.45 | 12.25 | 13.70 | % | 0.03 | 1 | 0 | 0.25 | 0.67 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 375.00 | 9.45 | 11.75 | 10.60 | 11.90 | -3.07 | -20.51% | 0.03 | 11 | 7 | 0.25 | 0.62 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 377.50 | 8.40 | 9.50 | 8.95 | 11.93 | +3.65 | +44.09% | 0.02 | 5 | 4 | 0.24 | 0.57 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 380.00 | 6.50 | 9.65 | 8.08 | 8.91 | +0.96 | +12.08% | 0.02 | 33 | 103 | 0.26 | 0.52 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 382.50 | 5.95 | 6.55 | 6.25 | 8.20 | +2.10 | +34.43% | 0.02 | 6 | 21 | 0.23 | 0.46 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 385.00 | 4.80 | 5.35 | 5.08 | 5.42 | -0.09 | -1.64% | 0.01 | 9 | 294 | 0.23 | 0.41 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 387.50 | 3.85 | 4.35 | 4.10 | 5.50 | +0.96 | +21.15% | 0.01 | 25 | 53 | 0.23 | 0.36 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 390.00 | 3.10 | 3.55 | 3.33 | 3.93 | +0.13 | +3.43% | 0.01 | 51 | 132 | 0.23 | 0.30 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 392.50 | 2.35 | 2.89 | 2.62 | 2.89 | -0.61 | -17.43% | 0.01 | 12 | 42 | 0.23 | 0.25 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 395.00 | 1.79 | 2.29 | 2.04 | 2.55 | +0.10 | +4.09% | 0.01 | 44 | 151 | 0.22 | 0.21 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 397.50 | 0.80 | 1.80 | 1.30 | 1.74 | -0.01 | -0.58% | 0.00 | 17 | 6 | 0.21 | 0.17 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 400.00 | 0.60 | 1.71 | 1.16 | 1.62 | +0.22 | +15.72% | 0.00 | 47 | 444 | 0.22 | 0.13 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 402.50 | 0.56 | 1.18 | 0.87 | 1.11 | +0.10 | +9.91% | 0.00 | 15 | 7 | 0.22 | 0.10 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 405.00 | 0.35 | 0.98 | 0.67 | 0.81 | +0.06 | +8.00% | 0.00 | 38 | 662 | 0.22 | 0.08 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 407.50 | 0.24 | 1.33 | 0.79 | 0.70 | -0.74 | -51.39% | 0.00 | 2 | 2 | 0.24 | 0.06 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 410.00 | 0.10 | 0.79 | 0.45 | 0.50 | +0.08 | +19.05% | 0.00 | 28 | 3,129 | 0.22 | 0.04 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 415.00 | 0.23 | 0.39 | 0.31 | 0.27 | +0.01 | +3.85% | 0.00 | 4 | 64 | 0.24 | 0.02 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 420.00 | 0.09 | 0.40 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 640 | 0.25 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 425.00 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.36 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 435.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:47 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:47 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 475.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 485.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 490.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 495.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 500.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.12 | 1.06 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 245.00 | 0.00 | 2.12 | 1.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 255.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 285.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 300.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 315.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 325.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 1.19 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 335.00 | 0.10 | 0.40 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | -0.01 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 340.00 | 0.05 | 0.64 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | -0.02 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 345.00 | 0.34 | 1.22 | 0.78 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.32 | -0.03 | 0.00 | -0.10 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 350.00 | 0.40 | 1.34 | 0.87 | 0.72 | -0.44 | -37.94% | 0.00 | 1 | 64 | 0.29 | -0.06 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 355.00 | 0.55 | 1.49 | 1.02 | 0.93 | -0.78 | -45.62% | 0.00 | 4 | 501 | 0.27 | -0.09 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 360.00 | 1.06 | 2.42 | 1.74 | 1.27 | -1.47 | -53.65% | 0.00 | 11 | 301 | 0.27 | -0.14 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 365.00 | 2.12 | 2.57 | 2.35 | 2.26 | -1.68 | -42.64% | 0.01 | 128 | 283 | 0.26 | -0.20 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 370.00 | 3.25 | 3.75 | 3.50 | 3.40 | -1.82 | -34.87% | 0.01 | 166 | 463 | 0.25 | -0.28 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 372.50 | 3.95 | 4.50 | 4.23 | 4.20 | -2.25 | -34.89% | 0.01 | 9 | 197 | 0.25 | -0.33 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 375.00 | 4.80 | 5.40 | 5.10 | 4.10 | -3.40 | -45.34% | 0.01 | 372 | 260 | 0.24 | -0.38 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 377.50 | 5.75 | 6.40 | 6.08 | 5.56 | -1.89 | -25.37% | 0.02 | 5 | 38 | 0.24 | -0.43 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 380.00 | 6.85 | 7.55 | 7.20 | 6.18 | -3.37 | -35.29% | 0.02 | 16 | 151 | 0.24 | -0.48 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 382.50 | 8.15 | 8.75 | 8.45 | 7.98 | -0.32 | -3.86% | 0.02 | 3 | 14 | 0.24 | -0.54 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 385.00 | 9.55 | 10.10 | 9.83 | 9.60 | -2.40 | -20.00% | 0.03 | 264 | 152 | 0.23 | -0.59 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 387.50 | 10.40 | 12.75 | 11.58 | 10.83 | +1.83 | +20.34% | 0.03 | 1 | 2 | 0.24 | -0.64 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 390.00 | 10.95 | 13.60 | 12.28 | 10.65 | -0.01 | -0.10% | 0.03 | 130 | 55 | 0.19 | -0.70 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 392.50 | 13.60 | 15.50 | 14.55 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | -0.75 | 0.02 | -0.20 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 395.00 | 14.90 | 17.80 | 16.35 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.27 | -0.79 | 0.02 | -0.18 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 397.50 | 16.95 | 19.95 | 18.45 | % | 0.05 | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.15 | 10/30/2025 3:59:47 PM EST | |||
| 400.00 | 19.80 | 22.55 | 21.18 | 19.65 | +4.55 | +30.14% | 0.05 | 21 | 63 | 0.30 | -0.87 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 402.50 | 21.95 | 24.05 | 23.00 | % | 0.06 | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.11 | 10/30/2025 3:59:47 PM EST | |||
| 405.00 | 23.70 | 26.50 | 25.10 | 23.35 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.29 | -0.92 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 407.50 | 26.15 | 29.45 | 27.80 | 21.15 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.34 | -0.94 | 0.01 | -0.07 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 410.00 | 28.60 | 31.65 | 30.13 | 20.14 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.34 | -0.96 | 0.01 | -0.05 | 10/22/2025 | 10/30/2025 3:59:47 PM EST |
| 415.00 | 33.60 | 36.80 | 35.20 | 39.33 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.38 | -0.98 | 0.00 | -0.03 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 420.00 | 38.60 | 41.30 | 39.95 | 43.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 425.00 | 43.60 | 46.50 | 45.05 | 40.62 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 10/30/2025 3:59:47 PM EST |
| 430.00 | 48.60 | 52.00 | 50.30 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 435.00 | 53.60 | 56.70 | 55.15 | % | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 440.00 | 58.60 | 62.00 | 60.30 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 445.00 | 63.60 | 66.60 | 65.10 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 450.00 | 68.60 | 72.10 | 70.35 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 455.00 | 73.60 | 76.90 | 75.25 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 460.00 | 78.60 | 81.95 | 80.28 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 465.00 | 83.60 | 86.95 | 85.28 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 470.00 | 88.60 | 91.30 | 89.95 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 475.00 | 93.60 | 96.75 | 95.18 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 480.00 | 98.60 | 101.75 | 100.18 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 485.00 | 103.60 | 106.75 | 105.18 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 490.00 | 108.60 | 112.55 | 110.58 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 495.00 | 113.60 | 116.75 | 115.18 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 500.00 | 118.60 | 121.65 | 120.13 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST |