Options Chain for HCA HEALTHCARE INC COM (HCA) - $469.29 as of 1/19/2026 12:10:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 232.80 | 237.40 | 235.10 | % | 1.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 228.00 | 232.40 | 230.20 | % | 0.96 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 245.00 | 223.00 | 227.40 | 225.20 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 218.00 | 222.40 | 220.20 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 255.00 | 213.00 | 217.40 | 215.20 | % | 0.84 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 208.00 | 212.50 | 210.25 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 265.00 | 203.00 | 207.50 | 205.25 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 270.00 | 198.00 | 202.50 | 200.25 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 275.00 | 193.10 | 197.50 | 195.30 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 280.00 | 188.00 | 192.50 | 190.25 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 285.00 | 183.00 | 187.50 | 185.25 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 290.00 | 178.20 | 182.50 | 180.35 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 295.00 | 173.10 | 177.60 | 175.35 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 300.00 | 168.30 | 172.60 | 170.45 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 305.00 | 163.10 | 167.70 | 165.40 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 310.00 | 158.30 | 162.60 | 160.45 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 315.00 | 153.40 | 157.70 | 155.55 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 320.00 | 148.50 | 152.80 | 150.65 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 325.00 | 143.50 | 147.80 | 145.65 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 330.00 | 138.50 | 142.80 | 140.65 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 335.00 | 133.50 | 137.80 | 135.65 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 340.00 | 128.50 | 133.00 | 130.75 | 145.80 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.70 | 1.00 | 0.00 | -0.04 | 12/12/2025 | 1/16/2026 3:59:58 PM EST |
| 345.00 | 124.00 | 127.70 | 125.85 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 1/16/2026 3:59:58 PM EST | |||
| 350.00 | 119.10 | 123.10 | 121.10 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 1/16/2026 3:59:58 PM EST | |||
| 355.00 | 114.40 | 117.80 | 116.10 | % | 0.33 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 360.00 | 109.50 | 112.90 | 111.20 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 365.00 | 104.50 | 108.10 | 106.30 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.07 | 1/16/2026 3:59:58 PM EST | |||
| 370.00 | 99.70 | 103.20 | 101.45 | % | 0.27 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.08 | 1/16/2026 3:59:58 PM EST | |||
| 375.00 | 95.00 | 98.40 | 96.70 | % | 0.26 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.09 | 1/16/2026 3:59:58 PM EST | |||
| 380.00 | 90.10 | 93.60 | 91.85 | % | 0.24 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.10 | 1/16/2026 3:59:58 PM EST | |||
| 385.00 | 85.30 | 88.90 | 87.10 | % | 0.23 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.14 | 1/16/2026 3:59:58 PM EST | |||
| 390.00 | 80.60 | 84.20 | 82.40 | % | 0.21 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.15 | 1/16/2026 3:59:58 PM EST | |||
| 395.00 | 76.00 | 79.50 | 77.75 | % | 0.20 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.17 | 1/16/2026 3:59:58 PM EST | |||
| 400.00 | 71.50 | 74.90 | 73.20 | % | 0.18 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.19 | 1/16/2026 3:59:58 PM EST | |||
| 405.00 | 67.40 | 70.40 | 68.90 | % | 0.17 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.19 | 1/16/2026 3:59:58 PM EST | |||
| 410.00 | 63.00 | 66.00 | 64.50 | % | 0.16 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.21 | 1/16/2026 3:59:58 PM EST | |||
| 415.00 | 58.70 | 61.70 | 60.20 | 64.91 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.37 | 0.87 | 0.00 | -0.23 | 12/18/2025 | 1/16/2026 3:59:58 PM EST |
| 420.00 | 54.40 | 57.50 | 55.95 | % | 0.13 | 0 | 0 | 0.37 | 0.85 | 0.00 | -0.24 | 1/16/2026 3:59:58 PM EST | |||
| 425.00 | 49.90 | 53.30 | 51.60 | 51.75 | -5.25 | -9.22% | 0.12 | 5 | 80 | 0.36 | 0.83 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 430.00 | 46.50 | 49.00 | 47.75 | 48.40 | -1.80 | -3.59% | 0.11 | 20 | 11 | 0.36 | 0.80 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 435.00 | 42.30 | 45.50 | 43.90 | 50.00 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.36 | 0.78 | 0.01 | -0.28 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 440.00 | 38.70 | 41.70 | 40.20 | 45.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | 0.75 | 0.01 | -0.30 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 445.00 | 35.00 | 38.20 | 36.60 | % | 0.08 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.31 | 1/16/2026 3:59:58 PM EST | |||
| 450.00 | 31.50 | 35.10 | 33.30 | 37.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | 0.68 | 0.01 | -0.32 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 455.00 | 28.10 | 31.00 | 29.55 | 33.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.65 | 0.01 | -0.32 | 12/17/2025 | 1/16/2026 3:59:58 PM EST |
| 460.00 | 25.20 | 27.00 | 26.10 | 31.85 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.34 | 0.61 | 0.01 | -0.33 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 465.00 | 22.20 | 25.70 | 23.95 | 25.20 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.35 | 0.57 | 0.01 | -0.33 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 470.00 | 20.20 | 21.50 | 20.85 | 26.20 | 0.00 | 0.00% | 0.04 | 0 | 445 | 0.34 | 0.54 | 0.01 | -0.33 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 475.00 | 17.30 | 19.10 | 18.20 | 21.50 | -3.00 | -12.25% | 0.04 | 4 | 154 | 0.34 | 0.50 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 480.00 | 16.00 | 16.80 | 16.40 | 16.90 | -7.30 | -30.17% | 0.03 | 61 | 664 | 0.35 | 0.46 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 485.00 | 12.70 | 16.30 | 14.50 | 15.40 | -7.30 | -32.16% | 0.03 | 2 | 22 | 0.35 | 0.42 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 490.00 | 11.10 | 12.90 | 12.00 | 12.94 | -6.16 | -32.26% | 0.02 | 17 | 267 | 0.33 | 0.38 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 495.00 | 9.40 | 11.20 | 10.30 | 15.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.33 | 0.35 | 0.01 | -0.29 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 500.00 | 9.00 | 11.50 | 10.25 | 10.17 | -6.23 | -37.99% | 0.02 | 2 | 86 | 0.36 | 0.31 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 505.00 | 6.90 | 8.40 | 7.65 | 9.40 | -0.60 | -6.00% | 0.02 | 1 | 19 | 0.33 | 0.28 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 510.00 | 5.20 | 8.80 | 7.00 | 7.60 | -2.85 | -27.28% | 0.01 | 1 | 155 | 0.34 | 0.25 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 515.00 | 5.50 | 6.40 | 5.95 | 5.86 | -2.14 | -26.75% | 0.01 | 60 | 23 | 0.34 | 0.22 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 520.00 | 2.85 | 6.30 | 4.58 | 5.68 | -2.82 | -33.18% | 0.01 | 5 | 54 | 0.33 | 0.19 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 525.00 | 2.35 | 6.30 | 4.33 | 4.40 | -2.60 | -37.15% | 0.01 | 5 | 32 | 0.34 | 0.17 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 530.00 | 1.55 | 5.40 | 3.48 | 3.37 | -3.63 | -51.86% | 0.01 | 3 | 50 | 0.33 | 0.15 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 535.00 | 1.10 | 5.00 | 3.05 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.33 | 0.13 | 0.00 | -0.15 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 540.00 | 1.00 | 4.20 | 2.60 | 3.00 | -1.20 | -28.58% | 0.00 | 1 | 179 | 0.34 | 0.11 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 545.00 | 0.70 | 4.50 | 2.60 | 4.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.09 | 0.00 | -0.12 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 550.00 | 0.35 | 4.30 | 2.33 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.34 | 0.08 | 0.00 | -0.11 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 555.00 | 0.05 | 4.20 | 2.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.33 | 0.07 | 0.00 | -0.09 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 2.85 | 1.43 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.06 | 0.00 | -0.08 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 565.00 | 0.00 | 2.25 | 1.13 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.05 | 0.00 | -0.07 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 1.50 | 0.75 | 1.50 | +0.50 | +50.00% | 0.00 | 2 | 11 | 0.39 | 0.04 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 575.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.03 | 0.00 | -0.05 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 2.80 | 1.40 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.03 | 0.00 | -0.04 | 11/26/2025 | 1/16/2026 3:59:58 PM EST |
| 585.00 | 0.00 | 1.65 | 0.83 | 0.61 | -1.49 | -70.96% | 0.00 | 1 | 5 | 0.44 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 595.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 600.00 | 0.00 | 2.10 | 1.05 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.01 | 0.00 | -0.02 | 11/24/2025 | 1/16/2026 3:59:58 PM EST |
| 605.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 610.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 615.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 620.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 625.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.05 | 1/16/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | 0.32 | % | 0.00 | 1 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 355.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 3.00 | 1.50 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | -0.02 | 0.00 | -0.07 | 11/10/2025 | 1/16/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | -0.02 | 0.00 | -0.08 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 1.85 | 0.93 | 0.90 | % | 0.00 | 1 | 0 | 0.49 | -0.03 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 380.00 | 0.00 | 2.05 | 1.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.04 | 0.00 | -0.10 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 385.00 | 0.05 | 3.50 | 1.78 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.05 | 0.00 | -0.14 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 390.00 | 1.15 | 3.30 | 2.23 | 1.46 | -0.21 | -12.58% | 0.01 | 1 | 8 | 0.44 | -0.05 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 395.00 | 0.65 | 4.00 | 2.33 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.06 | 0.00 | -0.17 | 11/13/2025 | 1/16/2026 3:59:58 PM EST |
| 400.00 | 0.20 | 2.75 | 1.48 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | -0.08 | 0.00 | -0.19 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 405.00 | 1.50 | 4.90 | 3.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.41 | -0.09 | 0.00 | -0.19 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 410.00 | 2.05 | 5.20 | 3.63 | 3.18 | -0.26 | -7.56% | 0.01 | 2 | 4 | 0.40 | -0.11 | 0.00 | -0.21 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 415.00 | 2.75 | 4.50 | 3.63 | 3.70 | -0.36 | -8.87% | 0.01 | 93 | 9 | 0.38 | -0.13 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 420.00 | 3.50 | 6.00 | 4.75 | 4.66 | +0.86 | +22.64% | 0.01 | 22 | 22 | 0.39 | -0.15 | 0.00 | -0.24 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 425.00 | 4.30 | 7.40 | 5.85 | 4.70 | -0.80 | -14.55% | 0.01 | 13 | 35 | 0.39 | -0.17 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 430.00 | 5.90 | 8.50 | 7.20 | 6.10 | -0.40 | -6.16% | 0.02 | 2,405 | 43 | 0.40 | -0.20 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 435.00 | 7.40 | 8.00 | 7.70 | 7.70 | +0.60 | +8.46% | 0.02 | 87 | 44 | 0.38 | -0.22 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 440.00 | 7.60 | 9.30 | 8.45 | 8.68 | +1.68 | +24.00% | 0.02 | 22 | 58 | 0.37 | -0.25 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 445.00 | 8.10 | 11.90 | 10.00 | 10.04 | +2.24 | +28.72% | 0.02 | 11 | 35 | 0.37 | -0.28 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 450.00 | 10.50 | 12.30 | 11.40 | 11.46 | -1.48 | -11.44% | 0.03 | 26 | 239 | 0.36 | -0.32 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 455.00 | 11.60 | 15.80 | 13.70 | 11.70 | +0.37 | +3.27% | 0.03 | 77 | 28 | 0.37 | -0.35 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 460.00 | 14.70 | 16.00 | 15.35 | 15.00 | +2.90 | +23.97% | 0.03 | 1,207 | 112 | 0.36 | -0.39 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 465.00 | 16.50 | 18.20 | 17.35 | 16.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.36 | -0.43 | 0.01 | -0.33 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 470.00 | 19.20 | 20.50 | 19.85 | 18.76 | +0.96 | +5.40% | 0.04 | 4 | 124 | 0.36 | -0.46 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 475.00 | 21.20 | 23.10 | 22.15 | 22.03 | +4.03 | +22.39% | 0.05 | 2 | 52 | 0.35 | -0.50 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 480.00 | 23.70 | 26.80 | 25.25 | 23.89 | +3.79 | +18.86% | 0.05 | 2 | 133 | 0.35 | -0.54 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 485.00 | 27.10 | 28.90 | 28.00 | 20.70 | 0.00 | 0.00% | 0.06 | 0 | 225 | 0.35 | -0.58 | 0.01 | -0.31 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 490.00 | 30.90 | 32.90 | 31.90 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 224 | 0.36 | -0.62 | 0.01 | -0.30 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 495.00 | 34.30 | 36.20 | 35.25 | 30.70 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.36 | -0.65 | 0.01 | -0.29 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 500.00 | 38.00 | 39.90 | 38.95 | 35.19 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.36 | -0.69 | 0.01 | -0.27 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 505.00 | 41.70 | 44.20 | 42.95 | 41.50 | -3.60 | -7.99% | 0.09 | 8 | 25 | 0.37 | -0.72 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 510.00 | 44.40 | 47.60 | 46.00 | 37.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.35 | -0.75 | 0.01 | -0.24 | 12/3/2025 | 1/16/2026 3:59:58 PM EST |
| 515.00 | 49.40 | 51.70 | 50.55 | 45.15 | -4.80 | -9.61% | 0.10 | 12 | 22 | 0.36 | -0.78 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 520.00 | 52.60 | 55.90 | 54.25 | 49.63 | +5.63 | +12.80% | 0.10 | 13 | 14 | 0.34 | -0.81 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 525.00 | 56.90 | 60.20 | 58.55 | 47.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.34 | -0.83 | 0.01 | -0.19 | 12/3/2025 | 1/16/2026 3:59:58 PM EST |
| 530.00 | 61.30 | 64.60 | 62.95 | % | 0.12 | 0 | 0 | 0.33 | -0.85 | 0.00 | -0.17 | 1/16/2026 3:59:58 PM EST | |||
| 535.00 | 65.80 | 69.30 | 67.55 | % | 0.13 | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.15 | 1/16/2026 3:59:58 PM EST | |||
| 540.00 | 70.40 | 74.00 | 72.20 | % | 0.13 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.13 | 1/16/2026 3:59:58 PM EST | |||
| 545.00 | 75.10 | 78.50 | 76.80 | % | 0.14 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.12 | 1/16/2026 3:59:58 PM EST | |||
| 550.00 | 79.80 | 83.20 | 81.50 | % | 0.15 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.11 | 1/16/2026 3:59:58 PM EST | |||
| 555.00 | 84.60 | 88.00 | 86.30 | % | 0.16 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.09 | 1/16/2026 3:59:58 PM EST | |||
| 560.00 | 89.30 | 92.80 | 91.05 | % | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.08 | 1/16/2026 3:59:58 PM EST | |||
| 565.00 | 94.20 | 97.60 | 95.90 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.07 | 1/16/2026 3:59:58 PM EST | |||
| 570.00 | 99.10 | 102.50 | 100.80 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 575.00 | 104.00 | 107.70 | 105.85 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.05 | 1/16/2026 3:59:58 PM EST | |||
| 580.00 | 108.60 | 112.90 | 110.75 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 585.00 | 113.60 | 117.90 | 115.75 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 590.00 | 118.90 | 122.60 | 120.75 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 595.00 | 123.50 | 128.00 | 125.75 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 600.00 | 128.50 | 133.00 | 130.75 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 605.00 | 133.50 | 138.00 | 135.75 | 131.04 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.02 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 610.00 | 138.60 | 143.00 | 140.80 | 136.06 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 615.00 | 143.50 | 148.00 | 145.75 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 620.00 | 148.50 | 153.00 | 150.75 | 137.73 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 1/16/2026 3:59:58 PM EST |
| 625.00 | 153.50 | 158.00 | 155.75 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST |