Options Chain for MCDONALDS CORP COM (MCD) - $309.12 as of 12/9/2025 6:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 149.75 | 151.35 | 150.55 | % | 0.94 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 165.00 | 144.75 | 146.35 | 145.55 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 170.00 | 139.80 | 141.95 | 140.88 | % | 0.83 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 175.00 | 134.80 | 136.40 | 135.60 | % | 0.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 180.00 | 129.80 | 131.95 | 130.88 | % | 0.73 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 185.00 | 124.80 | 126.70 | 125.75 | % | 0.68 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 190.00 | 119.80 | 121.40 | 120.60 | % | 0.63 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 195.00 | 114.80 | 116.95 | 115.88 | % | 0.59 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 200.00 | 109.85 | 112.00 | 110.93 | 101.14 | 0.00 | 0.00% | 0.55 | 0 | 181 | 1.59 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 210.00 | 99.85 | 101.45 | 100.65 | 96.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/9/2025 4:00:02 PM EST |
| 215.00 | 94.85 | 97.00 | 95.93 | % | 0.45 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 220.00 | 89.85 | 91.90 | 90.88 | % | 0.41 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 225.00 | 84.85 | 87.10 | 85.98 | 86.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 230.00 | 79.85 | 81.90 | 80.88 | 78.90 | 0.00 | 0.00% | 0.35 | 0 | 793 | 1.13 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 235.00 | 74.90 | 76.50 | 75.70 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 240.00 | 69.90 | 71.45 | 70.68 | 74.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/9/2025 4:00:02 PM EST |
| 245.00 | 64.90 | 67.05 | 65.98 | % | 0.27 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 250.00 | 59.90 | 62.05 | 60.98 | 61.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 255.00 | 54.95 | 56.45 | 55.70 | 56.80 | 0.00 | 0.00% | 0.22 | 0 | 838 | 0.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 260.00 | 49.95 | 51.55 | 50.75 | 50.17 | 0.00 | 0.00% | 0.20 | 0 | 601 | 0.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 265.00 | 44.95 | 46.70 | 45.83 | 46.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 270.00 | 40.00 | 41.55 | 40.78 | 42.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 275.00 | 35.00 | 36.75 | 35.88 | 26.90 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.52 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 280.00 | 30.50 | 31.85 | 31.18 | 30.98 | -1.72 | -5.26% | 0.11 | 3 | 197 | 0.38 | 0.99 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 285.00 | 25.10 | 26.80 | 25.95 | 28.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.08 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 287.50 | 22.65 | 24.45 | 23.55 | % | 0.08 | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.08 | 12/9/2025 4:00:02 PM EST | |||
| 290.00 | 20.20 | 22.10 | 21.15 | 22.79 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.37 | 0.96 | 0.01 | -0.09 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 292.50 | 17.75 | 19.70 | 18.73 | 20.46 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | 0.94 | 0.01 | -0.11 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 295.00 | 15.35 | 17.10 | 16.23 | 18.94 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.31 | 0.92 | 0.01 | -0.13 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 297.50 | 12.95 | 14.50 | 13.73 | 14.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | 0.89 | 0.02 | -0.15 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 300.00 | 10.90 | 12.15 | 11.53 | 11.52 | -0.48 | -4.00% | 0.04 | 15 | 650 | 0.24 | 0.85 | 0.02 | -0.16 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 302.50 | 9.10 | 10.30 | 9.70 | 10.02 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.20 | 0.80 | 0.03 | -0.18 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 305.00 | 7.05 | 7.85 | 7.45 | 7.48 | -0.52 | -6.50% | 0.02 | 15 | 636 | 0.18 | 0.74 | 0.03 | -0.19 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 307.50 | 5.40 | 6.00 | 5.70 | 5.20 | -0.04 | -0.77% | 0.02 | 12 | 1,287 | 0.18 | 0.66 | 0.04 | -0.20 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 310.00 | 4.10 | 4.45 | 4.28 | 4.10 | +0.40 | +10.82% | 0.01 | 43 | 5,698 | 0.18 | 0.55 | 0.04 | -0.20 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 312.50 | 2.75 | 2.98 | 2.87 | 2.86 | +0.31 | +12.16% | 0.01 | 183 | 587 | 0.17 | 0.44 | 0.05 | -0.19 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 315.00 | 1.77 | 1.95 | 1.86 | 1.81 | -0.19 | -9.50% | 0.01 | 77 | 3,626 | 0.17 | 0.33 | 0.04 | -0.17 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 317.50 | 1.00 | 1.19 | 1.10 | 1.07 | +0.02 | +1.91% | 0.00 | 84 | 1,489 | 0.16 | 0.23 | 0.04 | -0.14 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 320.00 | 0.58 | 0.71 | 0.65 | 0.64 | +0.03 | +4.92% | 0.00 | 204 | 7,163 | 0.16 | 0.15 | 0.03 | -0.10 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 322.50 | 0.27 | 0.45 | 0.36 | 0.31 | -0.24 | -43.64% | 0.00 | 67 | 318 | 0.16 | 0.10 | 0.02 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 325.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 24 | 3,807 | 0.16 | 0.06 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 327.50 | 0.04 | 0.16 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 97 | 0.16 | 0.03 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 330.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 6 | 1,618 | 0.16 | 0.02 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 332.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.21 | 0.01 | 0.00 | -0.01 | 12/9/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 1,596 | 0.22 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,310 | 0.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 394 | 0.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.42 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 0.46 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 0.46 | 0.23 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/9/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 0.46 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 0.26 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/9/2025 4:00:02 PM EST |
| 415.00 | 0.00 | 0.46 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.46 | 0.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/9/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/9/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 358 | 0.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 312 | 0.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 260.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 815 | 0.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.49 | 0.25 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 1,528 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 275.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 1,168 | 0.34 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 280.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 79 | 1,260 | 0.31 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 285.00 | 0.03 | 0.18 | 0.11 | 0.15 | -0.02 | -11.77% | 0.00 | 23 | 1,282 | 0.25 | -0.02 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 287.50 | 0.13 | 0.24 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 16 | 90 | 0.26 | -0.03 | 0.01 | -0.08 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 290.00 | 0.20 | 0.31 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 62 | 2,834 | 0.25 | -0.04 | 0.01 | -0.09 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 292.50 | 0.26 | 0.33 | 0.30 | 0.33 | -0.02 | -5.72% | 0.00 | 21 | 163 | 0.24 | -0.06 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 295.00 | 0.34 | 0.46 | 0.40 | 0.42 | -0.01 | -2.33% | 0.00 | 26 | 1,162 | 0.23 | -0.08 | 0.01 | -0.13 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 297.50 | 0.47 | 0.64 | 0.56 | 0.57 | -0.02 | -3.39% | 0.00 | 49 | 274 | 0.22 | -0.11 | 0.02 | -0.15 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 300.00 | 0.69 | 0.82 | 0.76 | 0.73 | -0.19 | -20.66% | 0.00 | 99 | 1,314 | 0.20 | -0.15 | 0.02 | -0.16 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 302.50 | 0.97 | 1.10 | 1.04 | 1.22 | 0.00 | 0.00% | 0.00 | 20 | 140 | 0.19 | -0.20 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 305.00 | 1.43 | 1.64 | 1.54 | 1.52 | -0.31 | -16.94% | 0.01 | 114 | 754 | 0.19 | -0.26 | 0.03 | -0.19 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 307.50 | 2.06 | 2.36 | 2.21 | 2.53 | +0.45 | +21.64% | 0.01 | 4 | 81 | 0.18 | -0.34 | 0.04 | -0.20 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 310.00 | 2.93 | 3.30 | 3.12 | 3.18 | -0.62 | -16.32% | 0.01 | 39 | 711 | 0.18 | -0.45 | 0.04 | -0.20 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 312.50 | 4.15 | 4.50 | 4.33 | 4.41 | -0.54 | -10.91% | 0.01 | 4 | 237 | 0.17 | -0.56 | 0.05 | -0.19 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 315.00 | 5.55 | 7.65 | 6.60 | 6.41 | -0.13 | -1.99% | 0.02 | 5 | 276 | 0.21 | -0.67 | 0.04 | -0.17 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 317.50 | 7.20 | 8.40 | 7.80 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.17 | -0.77 | 0.04 | -0.14 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 320.00 | 9.20 | 10.70 | 9.95 | 19.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.23 | -0.85 | 0.03 | -0.10 | 11/19/2025 | 12/9/2025 4:00:02 PM EST |
| 322.50 | 11.50 | 13.05 | 12.28 | 15.68 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.25 | -0.90 | 0.02 | -0.08 | 11/25/2025 | 12/9/2025 4:00:02 PM EST |
| 325.00 | 13.95 | 15.50 | 14.73 | 26.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.94 | 0.01 | -0.05 | 9/23/2025 | 12/9/2025 4:00:02 PM EST |
| 327.50 | 16.40 | 17.95 | 17.18 | % | 0.05 | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.03 | 12/9/2025 4:00:02 PM EST | |||
| 330.00 | 18.90 | 20.45 | 19.68 | 20.53 | -9.47 | -31.57% | 0.06 | 1 | 3 | 0.33 | -0.98 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 332.50 | 21.25 | 22.95 | 22.10 | % | 0.07 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 12/9/2025 4:00:02 PM EST | |||
| 335.00 | 23.40 | 25.45 | 24.43 | 35.71 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 9/18/2025 | 12/9/2025 4:00:02 PM EST |
| 340.00 | 28.40 | 30.45 | 29.43 | 38.23 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/9/2025 4:00:02 PM EST |
| 345.00 | 33.90 | 35.45 | 34.68 | 42.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 4:00:02 PM EST |
| 350.00 | 38.55 | 40.45 | 39.50 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 355.00 | 43.35 | 45.45 | 44.40 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 360.00 | 48.90 | 50.45 | 49.68 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 365.00 | 53.85 | 55.45 | 54.65 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 370.00 | 58.30 | 60.45 | 59.38 | 55.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 12/9/2025 4:00:02 PM EST |
| 375.00 | 63.80 | 65.45 | 64.63 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 380.00 | 68.90 | 70.45 | 69.68 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 385.00 | 73.90 | 75.45 | 74.68 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 390.00 | 78.85 | 80.45 | 79.65 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 395.00 | 83.90 | 85.45 | 84.68 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 400.00 | 88.90 | 90.45 | 89.68 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 405.00 | 93.90 | 95.45 | 94.68 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 410.00 | 98.85 | 100.45 | 99.65 | 93.39 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 12/9/2025 4:00:02 PM EST |
| 415.00 | 103.40 | 105.45 | 104.43 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 420.00 | 108.90 | 110.45 | 109.68 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST |