Options Chain for HOME DEPOT INC COM (HD) - $345.27 as of 12/9/2025 8:39:58 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 | 124.50 | 127.30 | 125.90 | 126.61 | -2.19 | -1.70% | 0.57 | 12 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 225.00 | 118.85 | 122.30 | 120.58 | 120.95 | % | 0.54 | 4 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 230.00 | 113.80 | 117.30 | 115.55 | 115.96 | % | 0.50 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 235.00 | 108.75 | 112.30 | 110.53 | % | 0.47 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 240.00 | 103.85 | 107.30 | 105.58 | 107.26 | -2.85 | -2.59% | 0.44 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 245.00 | 98.75 | 102.30 | 100.53 | 102.27 | -2.92 | -2.78% | 0.41 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 250.00 | 94.45 | 97.30 | 95.88 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 255.00 | 89.45 | 92.30 | 90.88 | 92.75 | -1.47 | -1.56% | 0.36 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 260.00 | 84.45 | 87.30 | 85.88 | 87.76 | -1.47 | -1.65% | 0.33 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 265.00 | 79.45 | 82.30 | 80.88 | 82.38 | % | 0.31 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 270.00 | 74.30 | 77.30 | 75.80 | 77.74 | -2.71 | -3.37% | 0.28 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 275.00 | 69.60 | 72.30 | 70.95 | 72.75 | -2.71 | -3.60% | 0.26 | 5 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 280.00 | 64.50 | 67.30 | 65.90 | 68.33 | -2.15 | -3.06% | 0.24 | 1 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 285.00 | 59.50 | 62.30 | 60.90 | 62.36 | -4.20 | -6.31% | 0.21 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 290.00 | 54.45 | 57.35 | 55.90 | 57.37 | -4.28 | -6.95% | 0.19 | 1 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 295.00 | 49.45 | 52.35 | 50.90 | 55.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 300.00 | 44.55 | 47.35 | 45.95 | 58.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 305.00 | 38.95 | 42.35 | 40.65 | 48.32 | % | 0.13 | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 310.00 | 33.90 | 37.40 | 35.65 | 36.00 | % | 0.11 | 2 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 315.00 | 29.70 | 32.40 | 31.05 | 38.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 320.00 | 24.05 | 27.45 | 25.75 | 34.00 | +4.00 | +13.34% | 0.08 | 1 | 5 | 0.79 | 0.99 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 322.50 | 22.35 | 24.95 | 23.65 | % | 0.07 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.06 | 12/9/2025 3:59:58 PM EST | |||
| 325.00 | 19.30 | 22.50 | 20.90 | 26.25 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.70 | 0.97 | 0.01 | -0.12 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 327.50 | 17.20 | 20.10 | 18.65 | % | 0.06 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.17 | 12/9/2025 3:59:58 PM EST | |||
| 330.00 | 14.95 | 17.15 | 16.05 | 15.60 | -4.90 | -23.91% | 0.05 | 80 | 35 | 0.53 | 0.94 | 0.01 | -0.27 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 332.50 | 12.45 | 14.65 | 13.55 | 15.39 | -2.26 | -12.81% | 0.04 | 10 | 4 | 0.48 | 0.92 | 0.02 | -0.41 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 335.00 | 10.35 | 13.10 | 11.73 | 11.25 | -13.80 | -55.09% | 0.04 | 1 | 0 | 0.52 | 0.87 | 0.02 | -0.62 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 337.50 | 8.20 | 11.00 | 9.60 | % | 0.03 | 0 | 0 | 0.48 | 0.82 | 0.03 | -0.67 | 12/9/2025 3:59:58 PM EST | |||
| 340.00 | 6.10 | 8.30 | 7.20 | 8.61 | -4.19 | -32.74% | 0.02 | 10 | 4 | 0.39 | 0.75 | 0.03 | -0.71 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 342.50 | 4.85 | 6.55 | 5.70 | 5.76 | -3.31 | -36.50% | 0.02 | 4 | 12 | 0.29 | 0.66 | 0.04 | -0.75 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 345.00 | 2.99 | 5.20 | 4.10 | 4.17 | -4.03 | -49.15% | 0.01 | 85 | 139 | 0.28 | 0.56 | 0.05 | -0.74 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 347.50 | 2.21 | 2.87 | 2.54 | 2.50 | -3.60 | -59.02% | 0.01 | 63 | 82 | 0.25 | 0.44 | 0.05 | -0.70 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 350.00 | 1.60 | 1.84 | 1.72 | 1.68 | -3.34 | -66.54% | 0.00 | 429 | 681 | 0.26 | 0.33 | 0.04 | -0.62 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 352.50 | 0.65 | 1.18 | 0.92 | 1.25 | -2.05 | -62.13% | 0.00 | 253 | 134 | 0.24 | 0.24 | 0.04 | -0.52 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 355.00 | 0.47 | 0.71 | 0.59 | 0.60 | -2.10 | -77.78% | 0.00 | 1,134 | 704 | 0.26 | 0.17 | 0.03 | -0.42 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 357.50 | 0.20 | 0.79 | 0.50 | 0.46 | -1.26 | -73.26% | 0.00 | 398 | 262 | 0.34 | 0.11 | 0.02 | -0.30 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 360.00 | 0.18 | 0.35 | 0.27 | 0.23 | -1.08 | -82.45% | 0.00 | 596 | 433 | 0.29 | 0.07 | 0.01 | -0.23 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 362.50 | 0.10 | 0.19 | 0.15 | 0.16 | -0.81 | -83.51% | 0.00 | 586 | 176 | 0.28 | 0.05 | 0.01 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 365.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.62 | -88.58% | 0.00 | 2,386 | 479 | 0.29 | 0.03 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 367.50 | 0.00 | 0.14 | 0.07 | 0.08 | -0.43 | -84.32% | 0.00 | 494 | 74 | 0.33 | 0.01 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 370.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 2,571 | 3,500 | 0.34 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 372.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.18 | -81.82% | 0.00 | 27 | 42 | 0.47 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 375.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 466 | 588 | 0.38 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 377.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.40 | 0.20 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 434 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 382.50 | 0.00 | 0.24 | 0.12 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 33 | 108 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 387.50 | 0.00 | 0.07 | 0.04 | 0.02 | % | 0.00 | 1 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 22 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.78 | 0.39 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 587 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 0.19 | 0.10 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.19 | 0.10 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 102 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 445.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.70 | 0.35 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 0.70 | 0.35 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 465.00 | 0.00 | 0.69 | 0.35 | 0.09 | % | 0.00 | 1 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 470.00 | 0.00 | 1.77 | 0.89 | 0.04 | -0.17 | -80.96% | 0.00 | 1 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 475.00 | 0.00 | 0.70 | 0.35 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.00 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 485.00 | 0.00 | 0.70 | 0.35 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.70 | 0.35 | 0.09 | % | 0.00 | 3 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 495.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 1.54 | 0.77 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.18 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 35 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.33 | -82.50% | 0.00 | 4 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 296 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 73 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 305.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 148 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 310.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 56 | 138 | 0.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.04 | -33.34% | 0.00 | 6 | 125 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 320.00 | 0.01 | 0.21 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 15 | 583 | 0.38 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 322.50 | 0.07 | 0.16 | 0.12 | 0.12 | -0.19 | -61.29% | 0.00 | 44 | 120 | 0.39 | -0.01 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 325.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.27 | -79.42% | 0.00 | 35 | 587 | 0.32 | -0.03 | 0.01 | -0.12 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 327.50 | 0.14 | 0.27 | 0.21 | 0.18 | -0.22 | -55.00% | 0.00 | 59 | 556 | 0.35 | -0.04 | 0.01 | -0.17 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 330.00 | 0.24 | 0.37 | 0.31 | 0.20 | -0.29 | -59.19% | 0.00 | 193 | 551 | 0.35 | -0.06 | 0.01 | -0.27 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 332.50 | 0.36 | 0.73 | 0.55 | 0.38 | -0.29 | -43.29% | 0.00 | 22 | 42 | 0.33 | -0.08 | 0.02 | -0.41 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 335.00 | 0.58 | 0.78 | 0.68 | 0.70 | -0.28 | -28.58% | 0.00 | 237 | 546 | 0.31 | -0.13 | 0.02 | -0.62 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 337.50 | 0.60 | 1.20 | 0.90 | 1.02 | -0.17 | -14.29% | 0.00 | 79 | 113 | 0.30 | -0.18 | 0.03 | -0.67 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 340.00 | 1.51 | 1.68 | 1.60 | 1.60 | -0.05 | -3.03% | 0.00 | 486 | 706 | 0.31 | -0.25 | 0.03 | -0.71 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 342.50 | 1.23 | 2.60 | 1.92 | 2.51 | +0.37 | +17.29% | 0.01 | 120 | 117 | 0.27 | -0.34 | 0.04 | -0.75 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 345.00 | 3.05 | 3.45 | 3.25 | 3.25 | +0.50 | +18.19% | 0.01 | 365 | 609 | 0.30 | -0.44 | 0.05 | -0.74 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 347.50 | 4.50 | 5.15 | 4.83 | 4.20 | +0.15 | +3.71% | 0.01 | 392 | 845 | 0.31 | -0.56 | 0.05 | -0.70 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 350.00 | 4.45 | 7.10 | 5.78 | 4.40 | -0.63 | -12.53% | 0.02 | 265 | 1,252 | 0.45 | -0.67 | 0.04 | -0.62 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 352.50 | 6.25 | 9.20 | 7.73 | 6.10 | -0.05 | -0.82% | 0.02 | 78 | 155 | 0.42 | -0.76 | 0.04 | -0.52 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 355.00 | 8.30 | 10.95 | 9.63 | 10.30 | +2.35 | +29.56% | 0.03 | 56 | 146 | 0.39 | -0.83 | 0.03 | -0.42 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 357.50 | 10.60 | 14.00 | 12.30 | 10.57 | +0.29 | +2.83% | 0.03 | 22 | 153 | 0.52 | -0.89 | 0.02 | -0.30 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 360.00 | 13.00 | 15.75 | 14.38 | 9.86 | -0.45 | -4.37% | 0.04 | 2 | 243 | 0.49 | -0.93 | 0.01 | -0.23 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 362.50 | 15.40 | 18.80 | 17.10 | 16.50 | +1.88 | +12.86% | 0.05 | 6 | 2 | 0.61 | -0.95 | 0.01 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 365.00 | 17.90 | 21.35 | 19.63 | 18.00 | +2.37 | +15.17% | 0.05 | 2 | 109 | 0.67 | -0.97 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 367.50 | 20.40 | 23.70 | 22.05 | % | 0.06 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 12/9/2025 3:59:58 PM EST | |||
| 370.00 | 23.30 | 25.50 | 24.40 | 22.76 | +2.59 | +12.85% | 0.07 | 5 | 143 | 0.65 | -0.99 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 372.50 | 25.40 | 28.25 | 26.83 | % | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:58 PM EST | |||
| 375.00 | 27.90 | 30.65 | 29.28 | 28.15 | +4.25 | +17.79% | 0.08 | 1 | 35 | 0.76 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 377.50 | 30.40 | 33.70 | 32.05 | % | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 380.00 | 32.90 | 35.70 | 34.30 | 32.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 382.50 | 35.40 | 38.25 | 36.83 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 385.00 | 37.90 | 40.70 | 39.30 | 35.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 387.50 | 40.40 | 43.25 | 41.83 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 390.00 | 42.90 | 45.75 | 44.33 | 58.49 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:58 PM EST |
| 395.00 | 47.90 | 50.70 | 49.30 | 45.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 400.00 | 52.90 | 55.70 | 54.30 | 50.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 405.00 | 57.90 | 60.80 | 59.35 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 410.00 | 62.90 | 65.75 | 64.33 | 60.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 415.00 | 67.90 | 70.75 | 69.33 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 420.00 | 72.90 | 76.30 | 74.60 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 425.00 | 77.90 | 80.80 | 79.35 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 430.00 | 82.90 | 85.80 | 84.35 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 435.00 | 87.90 | 90.70 | 89.30 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 440.00 | 92.90 | 95.70 | 94.30 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 445.00 | 97.90 | 100.70 | 99.30 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 450.00 | 103.25 | 105.70 | 104.48 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 455.00 | 107.90 | 110.75 | 109.33 | % | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 460.00 | 112.90 | 115.75 | 114.33 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 465.00 | 117.90 | 120.70 | 119.30 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 470.00 | 122.90 | 125.70 | 124.30 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 475.00 | 127.90 | 130.70 | 129.30 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 480.00 | 133.25 | 135.70 | 134.48 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 485.00 | 138.25 | 140.75 | 139.50 | % | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 490.00 | 143.25 | 145.70 | 144.48 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 495.00 | 147.90 | 151.10 | 149.50 | % | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 500.00 | 153.25 | 155.70 | 154.48 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |