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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 104.30 | 107.50 | 105.90 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 245.00 | 99.55 | 102.55 | 101.05 | % | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 250.00 | 94.80 | 97.55 | 96.18 | % | 0.38 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 255.00 | 89.20 | 92.55 | 90.88 | % | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 260.00 | 84.25 | 87.55 | 85.90 | % | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 265.00 | 79.05 | 82.55 | 80.80 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 270.00 | 74.85 | 77.60 | 76.23 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 275.00 | 69.75 | 72.60 | 71.18 | 83.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 280.00 | 64.80 | 67.60 | 66.20 | 79.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 285.00 | 59.75 | 62.65 | 61.20 | % | 0.21 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 290.00 | 55.10 | 57.65 | 56.38 | 103.76 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:58 PM EST |
| 295.00 | 49.90 | 52.70 | 51.30 | 58.84 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 300.00 | 45.00 | 47.75 | 46.38 | 58.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 305.00 | 40.00 | 42.80 | 41.40 | 50.40 | -3.40 | -6.32% | 0.14 | 1 | 1 | 0.66 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 310.00 | 35.00 | 37.90 | 36.45 | 38.21 | -6.34 | -14.24% | 0.12 | 1 | 56 | 0.60 | 0.99 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 315.00 | 30.10 | 33.00 | 31.55 | 44.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.12 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 320.00 | 25.50 | 26.80 | 26.15 | 26.18 | -4.44 | -14.50% | 0.08 | 14 | 5 | 0.36 | 0.95 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 325.00 | 20.85 | 22.95 | 21.90 | 22.65 | -8.51 | -27.32% | 0.07 | 5 | 1 | 0.40 | 0.91 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 330.00 | 16.40 | 18.65 | 17.53 | 22.50 | +3.60 | +19.05% | 0.05 | 3 | 8 | 0.30 | 0.85 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 332.50 | 14.10 | 16.50 | 15.30 | % | 0.05 | 0 | 0 | 0.28 | 0.81 | 0.02 | -0.27 | 12/9/2025 3:59:58 PM EST | |||
| 335.00 | 12.45 | 14.15 | 13.30 | 13.57 | -4.98 | -26.85% | 0.04 | 1 | 91 | 0.28 | 0.77 | 0.02 | -0.29 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 337.50 | 10.55 | 11.65 | 11.10 | 11.55 | -1.05 | -8.34% | 0.03 | 1 | 3 | 0.26 | 0.72 | 0.02 | -0.31 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 340.00 | 8.00 | 11.10 | 9.55 | 9.80 | -2.70 | -21.60% | 0.03 | 30 | 262 | 0.27 | 0.66 | 0.02 | -0.32 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 342.50 | 7.25 | 7.85 | 7.55 | 8.45 | -1.50 | -15.08% | 0.02 | 8 | 35 | 0.25 | 0.60 | 0.03 | -0.33 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 345.00 | 5.95 | 6.40 | 6.18 | 6.35 | -2.91 | -31.43% | 0.02 | 131 | 1,490 | 0.25 | 0.54 | 0.03 | -0.33 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 347.50 | 4.80 | 5.10 | 4.95 | 4.85 | -3.05 | -38.61% | 0.01 | 30 | 104 | 0.25 | 0.47 | 0.03 | -0.32 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 350.00 | 3.70 | 4.05 | 3.88 | 4.30 | -2.40 | -35.83% | 0.01 | 196 | 981 | 0.25 | 0.40 | 0.03 | -0.31 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 352.50 | 2.85 | 3.15 | 3.00 | 3.30 | -2.34 | -41.49% | 0.01 | 98 | 130 | 0.25 | 0.33 | 0.03 | -0.28 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 355.00 | 2.20 | 2.39 | 2.30 | 2.25 | -2.10 | -48.28% | 0.01 | 283 | 614 | 0.25 | 0.27 | 0.02 | -0.26 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 357.50 | 1.43 | 1.78 | 1.61 | 1.87 | -1.52 | -44.84% | 0.00 | 125 | 129 | 0.24 | 0.22 | 0.02 | -0.23 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 360.00 | 1.15 | 1.34 | 1.25 | 1.19 | -1.61 | -57.50% | 0.00 | 523 | 1,787 | 0.25 | 0.17 | 0.02 | -0.19 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 362.50 | 0.38 | 1.48 | 0.93 | 0.99 | -1.06 | -51.71% | 0.00 | 23 | 239 | 0.24 | 0.13 | 0.02 | -0.16 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 365.00 | 0.61 | 0.79 | 0.70 | 0.80 | -0.76 | -48.72% | 0.00 | 174 | 922 | 0.25 | 0.10 | 0.01 | -0.13 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 367.50 | 0.13 | 0.70 | 0.42 | 1.30 | +0.03 | +2.37% | 0.00 | 13 | 5 | 0.23 | 0.08 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 370.00 | 0.25 | 0.74 | 0.50 | 0.48 | -0.41 | -46.07% | 0.00 | 175 | 816 | 0.27 | 0.05 | 0.01 | -0.08 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 372.50 | 0.03 | 0.60 | 0.32 | 0.30 | -0.43 | -58.91% | 0.00 | 2 | 82 | 0.25 | 0.04 | 0.01 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 375.00 | 0.16 | 0.29 | 0.23 | 0.28 | -0.39 | -58.21% | 0.00 | 81 | 937 | 0.27 | 0.03 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 377.50 | 0.00 | 0.65 | 0.33 | 0.43 | -0.04 | -8.52% | 0.00 | 5 | 42 | 0.36 | 0.02 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 380.00 | 0.12 | 0.59 | 0.36 | 0.22 | -0.08 | -26.67% | 0.00 | 66 | 1,306 | 0.32 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 385.00 | 0.10 | 0.31 | 0.21 | 0.10 | -0.09 | -47.37% | 0.00 | 17 | 497 | 0.33 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 20 | 1,136 | 0.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.58 | 0.29 | 0.27 | +0.16 | +145.46% | 0.00 | 3 | 871 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 18 | 1,223 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 1,090 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 410.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 1,390 | 0.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.19 | +316.67% | 0.00 | 1 | 2,407 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 420.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 58 | 2,171 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 53 | 312 | 0.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 445.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 496 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 0.73 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 465.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 0.96 | 0.48 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 102 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 475.00 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/9/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 275.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 566 | 0.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 18 | 72 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 290.00 | 0.04 | 0.14 | 0.09 | 0.14 | -0.02 | -12.50% | 0.00 | 8 | 78 | 0.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 295.00 | 0.05 | 0.37 | 0.21 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 33 | 0.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 300.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 37 | 257 | 0.43 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 305.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 244 | 0.38 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 310.00 | 0.22 | 0.39 | 0.31 | 0.24 | -0.19 | -44.19% | 0.00 | 48 | 401 | 0.37 | -0.01 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 315.00 | 0.26 | 0.49 | 0.38 | 0.45 | -0.03 | -6.25% | 0.00 | 24 | 1,768 | 0.34 | -0.02 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 320.00 | 0.46 | 0.59 | 0.53 | 0.55 | -0.13 | -19.12% | 0.00 | 54 | 511 | 0.32 | -0.05 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 325.00 | 0.62 | 0.90 | 0.76 | 0.84 | -0.03 | -3.45% | 0.00 | 136 | 597 | 0.29 | -0.09 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 330.00 | 1.23 | 1.44 | 1.34 | 1.50 | +0.05 | +3.45% | 0.00 | 145 | 722 | 0.29 | -0.15 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 332.50 | 1.60 | 1.81 | 1.71 | 1.71 | +0.13 | +8.23% | 0.01 | 69 | 52 | 0.28 | -0.19 | 0.02 | -0.27 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 335.00 | 1.98 | 2.32 | 2.15 | 2.15 | +0.05 | +2.39% | 0.01 | 177 | 592 | 0.27 | -0.23 | 0.02 | -0.29 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 337.50 | 2.53 | 2.92 | 2.73 | 2.60 | 0.00 | 0.00% | 0.01 | 38 | 8 | 0.27 | -0.28 | 0.02 | -0.31 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 340.00 | 3.35 | 3.65 | 3.50 | 3.49 | +0.29 | +9.07% | 0.01 | 370 | 2,045 | 0.26 | -0.34 | 0.02 | -0.32 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 342.50 | 4.25 | 4.60 | 4.43 | 3.96 | +0.06 | +1.54% | 0.01 | 42 | 323 | 0.26 | -0.40 | 0.03 | -0.33 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 345.00 | 5.30 | 5.75 | 5.53 | 5.49 | +0.74 | +15.58% | 0.02 | 101 | 1,311 | 0.26 | -0.46 | 0.03 | -0.33 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 347.50 | 6.40 | 6.75 | 6.58 | 6.75 | +0.95 | +16.38% | 0.02 | 84 | 102 | 0.26 | -0.53 | 0.03 | -0.32 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 350.00 | 8.00 | 8.55 | 8.28 | 7.62 | +0.78 | +11.41% | 0.02 | 113 | 2,435 | 0.26 | -0.60 | 0.03 | -0.31 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 352.50 | 7.95 | 10.25 | 9.10 | 9.43 | +1.59 | +20.29% | 0.03 | 279 | 291 | 0.21 | -0.67 | 0.03 | -0.28 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 355.00 | 10.85 | 12.10 | 11.48 | 10.43 | +0.81 | +8.42% | 0.03 | 38 | 371 | 0.25 | -0.73 | 0.02 | -0.26 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 357.50 | 11.80 | 14.45 | 13.13 | 13.00 | +0.74 | +6.04% | 0.04 | 28 | 34 | 0.31 | -0.78 | 0.02 | -0.23 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 360.00 | 13.70 | 16.45 | 15.08 | 11.25 | -2.04 | -15.35% | 0.04 | 24 | 470 | 0.29 | -0.83 | 0.02 | -0.19 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 362.50 | 15.90 | 18.60 | 17.25 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | -0.87 | 0.02 | -0.16 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 365.00 | 18.20 | 20.85 | 19.53 | 18.54 | +2.59 | +16.24% | 0.05 | 30 | 364 | 0.33 | -0.90 | 0.01 | -0.13 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 367.50 | 20.60 | 23.45 | 22.03 | % | 0.06 | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.11 | 12/9/2025 3:59:58 PM EST | |||
| 370.00 | 22.95 | 25.75 | 24.35 | 22.91 | +1.41 | +6.56% | 0.07 | 1 | 461 | 0.37 | -0.95 | 0.01 | -0.08 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 372.50 | 25.45 | 28.20 | 26.83 | % | 0.07 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.06 | 12/9/2025 3:59:58 PM EST | |||
| 375.00 | 27.90 | 30.70 | 29.30 | 27.18 | +0.93 | +3.55% | 0.08 | 3 | 427 | 0.41 | -0.97 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 377.50 | 30.40 | 33.30 | 31.85 | % | 0.08 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 12/9/2025 3:59:58 PM EST | |||
| 380.00 | 32.90 | 35.80 | 34.35 | 31.07 | 0.00 | 0.00% | 0.09 | 0 | 755 | 0.42 | -0.99 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 385.00 | 37.90 | 40.85 | 39.38 | 34.80 | 0.00 | 0.00% | 0.10 | 0 | 190 | 0.52 | -0.99 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 390.00 | 42.90 | 45.65 | 44.28 | 43.03 | -0.49 | -1.13% | 0.11 | 1 | 78 | 0.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 395.00 | 47.90 | 50.55 | 49.23 | 48.65 | +2.60 | +5.65% | 0.12 | 97 | 13 | 0.57 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 400.00 | 52.90 | 55.65 | 54.28 | 53.75 | +3.10 | +6.12% | 0.14 | 740 | 48 | 0.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 405.00 | 57.90 | 60.65 | 59.28 | 58.53 | +3.13 | +5.65% | 0.15 | 25 | 13 | 0.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 410.00 | 62.90 | 65.65 | 64.28 | 63.53 | +3.43 | +5.71% | 0.16 | 1,777 | 131 | 0.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 415.00 | 67.90 | 70.65 | 69.28 | 67.60 | +2.19 | +3.35% | 0.17 | 36 | 6 | 0.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 420.00 | 72.90 | 75.65 | 74.28 | 73.55 | +2.85 | +4.04% | 0.18 | 480 | 43 | 0.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 425.00 | 77.90 | 81.25 | 79.58 | 75.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 430.00 | 82.90 | 85.30 | 84.10 | 80.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 435.00 | 87.90 | 91.30 | 89.60 | 56.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:58 PM EST |
| 440.00 | 92.90 | 95.45 | 94.18 | 61.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:58 PM EST |
| 445.00 | 97.90 | 100.80 | 99.35 | 95.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 450.00 | 102.90 | 106.00 | 104.45 | 100.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 455.00 | 107.90 | 110.70 | 109.30 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 460.00 | 112.90 | 116.20 | 114.55 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 465.00 | 117.90 | 120.85 | 119.38 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 470.00 | 122.90 | 125.60 | 124.25 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 475.00 | 127.90 | 130.80 | 129.35 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 480.00 | 132.90 | 135.50 | 134.20 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 485.00 | 137.90 | 140.75 | 139.33 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 490.00 | 142.90 | 146.00 | 144.45 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 500.00 | 152.90 | 156.30 | 154.60 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 510.00 | 162.90 | 165.65 | 164.28 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 520.00 | 172.90 | 175.70 | 174.30 | 170.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 530.00 | 182.90 | 186.00 | 184.45 | 180.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 540.00 | 192.90 | 195.70 | 194.30 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 550.00 | 202.90 | 206.00 | 204.45 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |