Options Chain for HCA HEALTHCARE INC COM (HCA) - $318.00 as of 1/22/2025 8:50:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 138.10 | 140.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 185.00 | 133.20 | 136.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 190.00 | 127.50 | 131.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 195.00 | 123.20 | 126.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 200.00 | 118.30 | 121.10 | 123.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 12/5/2024 | 1/21/2025 4:00:03 PM EST |
| 205.00 | 113.30 | 116.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 210.00 | 108.40 | 111.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 215.00 | 103.40 | 106.30 | 116.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.04 | 11/27/2024 | 1/21/2025 4:00:03 PM EST |
| 220.00 | 98.40 | 101.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 225.00 | 92.90 | 96.10 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 230.00 | 88.90 | 91.10 | 88.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 235.00 | 83.20 | 86.50 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 240.00 | 78.00 | 82.40 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 245.00 | 73.30 | 76.60 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 250.00 | 69.30 | 71.60 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.09 | 1/21/2025 4:00:03 PM EST | |||
| 255.00 | 63.40 | 66.70 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.11 | 1/21/2025 4:00:03 PM EST | |||
| 260.00 | 58.80 | 61.90 | 50.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.94 | 0.00 | -0.12 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 265.00 | 53.90 | 57.10 | % | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.13 | 1/21/2025 4:00:03 PM EST | |||
| 270.00 | 49.20 | 52.40 | % | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.14 | 1/21/2025 4:00:03 PM EST | |||
| 275.00 | 44.70 | 48.20 | 39.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.90 | 0.00 | -0.15 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 280.00 | 40.30 | 43.10 | 32.20 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.87 | 0.01 | -0.16 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 285.00 | 35.50 | 38.90 | % | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.17 | 1/21/2025 4:00:03 PM EST | |||
| 290.00 | 32.00 | 34.70 | 25.99 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.82 | 0.01 | -0.19 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 295.00 | 28.50 | 31.30 | 20.49 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.78 | 0.01 | -0.20 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 300.00 | 23.90 | 26.40 | 26.20 | 0.00 | 0.00% | 0 | 190 | 0.36 | 0.74 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 305.00 | 20.10 | 22.80 | 21.00 | 0.00 | 0.00% | 0 | 85 | 0.35 | 0.69 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 310.00 | 17.50 | 19.40 | 19.29 | 0.00 | 0.00% | 0 | 80 | 0.35 | 0.64 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 315.00 | 14.60 | 18.50 | 16.40 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.58 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 320.00 | 13.00 | 14.80 | 13.50 | 0.00 | 0.00% | 0 | 96 | 0.38 | 0.52 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 325.00 | 9.50 | 12.80 | 11.10 | 0.00 | 0.00% | 0 | 521 | 0.35 | 0.46 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 330.00 | 7.80 | 9.50 | 9.20 | 0.00 | 0.00% | 0 | 453 | 0.34 | 0.40 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 335.00 | 6.00 | 7.70 | 7.49 | 0.00 | 0.00% | 0 | 125 | 0.34 | 0.34 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 340.00 | 5.60 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 331 | 0.36 | 0.29 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 345.00 | 4.50 | 4.80 | 4.43 | 0.00 | 0.00% | 0 | 160 | 0.36 | 0.24 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 350.00 | 2.75 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 299 | 0.36 | 0.20 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 355.00 | 2.75 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 55 | 0.36 | 0.16 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 360.00 | 2.15 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 109 | 0.36 | 0.13 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 365.00 | 0.65 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 78 | 0.33 | 0.10 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 370.00 | 1.30 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.08 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 375.00 | 1.00 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 46 | 0.37 | 0.06 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 380.00 | 0.75 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.05 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 385.00 | 0.25 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 390.00 | 0.25 | 1.00 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 395.00 | 0.10 | 1.75 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 400.00 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.02 | 0.00 | -0.03 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 405.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.02 | 12/17/2024 | 1/21/2025 4:00:03 PM EST |
| 410.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 485.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 495.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 505.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 515.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 525.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 225.00 | 0.05 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 46 | 0.55 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 230.00 | 0.05 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 235.00 | 0.10 | 0.60 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 240.00 | 0.15 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 51 | 0.51 | -0.02 | 0.00 | -0.07 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 245.00 | 0.25 | 1.00 | 1.34 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.03 | 0.00 | -0.08 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 250.00 | 0.20 | 1.80 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.03 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 255.00 | 0.25 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 99 | 0.44 | -0.05 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 260.00 | 0.40 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.06 | 0.00 | -0.12 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 265.00 | 0.80 | 1.15 | 1.42 | 0.00 | 0.00% | 0 | 57 | 0.42 | -0.07 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 270.00 | 1.25 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 99 | 0.42 | -0.09 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 275.00 | 1.60 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 53 | 0.41 | -0.10 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 280.00 | 2.00 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 136 | 0.40 | -0.13 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 285.00 | 2.65 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.15 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 290.00 | 2.50 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 96 | 0.37 | -0.18 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 295.00 | 4.50 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 468 | 0.38 | -0.22 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 300.00 | 5.50 | 7.20 | 6.05 | 0.00 | 0.00% | 0 | 266 | 0.39 | -0.26 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 305.00 | 7.00 | 9.20 | 7.80 | 0.00 | 0.00% | 0 | 466 | 0.40 | -0.31 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 310.00 | 8.80 | 10.50 | 9.16 | 0.00 | 0.00% | 0 | 1,607 | 0.39 | -0.36 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 315.00 | 10.20 | 12.10 | 11.18 | 0.00 | 0.00% | 0 | 87 | 0.36 | -0.42 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 320.00 | 13.00 | 14.50 | 13.50 | 0.00 | 0.00% | 0 | 1,060 | 0.37 | -0.48 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 325.00 | 15.50 | 17.90 | 17.60 | 0.00 | 0.00% | 0 | 82 | 0.37 | -0.54 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 330.00 | 18.40 | 21.00 | 28.80 | 0.00 | 0.00% | 0 | 60 | 0.37 | -0.60 | 0.01 | -0.22 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 335.00 | 22.30 | 23.50 | 35.00 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.66 | 0.01 | -0.21 | 1/2/2025 | 1/21/2025 4:00:03 PM EST |
| 340.00 | 25.10 | 27.70 | 38.90 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.71 | 0.01 | -0.19 | 1/2/2025 | 1/21/2025 4:00:03 PM EST |
| 345.00 | 29.20 | 31.30 | 36.93 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.76 | 0.01 | -0.17 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 350.00 | 33.00 | 35.80 | 50.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.80 | 0.01 | -0.16 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
| 355.00 | 36.50 | 40.20 | 42.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.84 | 0.01 | -0.14 | 12/16/2024 | 1/21/2025 4:00:03 PM EST |
| 360.00 | 41.00 | 44.40 | 61.05 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.12 | 12/19/2024 | 1/21/2025 4:00:03 PM EST |
| 365.00 | 45.50 | 48.80 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 370.00 | 50.70 | 53.10 | % | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 375.00 | 55.20 | 57.80 | % | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 380.00 | 60.10 | 62.80 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 385.00 | 65.10 | 68.20 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 390.00 | 70.20 | 72.50 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 1/21/2025 4:00:03 PM EST | |||
| 395.00 | 75.10 | 78.30 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 400.00 | 79.90 | 83.10 | 100.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
| 405.00 | 85.00 | 87.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 410.00 | 89.90 | 92.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 415.00 | 95.10 | 97.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 420.00 | 99.90 | 102.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 425.00 | 104.90 | 107.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 430.00 | 110.30 | 112.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 435.00 | 115.10 | 117.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 440.00 | 119.90 | 122.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 445.00 | 125.00 | 127.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 450.00 | 130.10 | 132.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 455.00 | 135.00 | 137.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 460.00 | 139.90 | 143.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 465.00 | 145.20 | 147.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 470.00 | 150.10 | 152.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 475.00 | 155.00 | 157.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 480.00 | 160.10 | 163.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 485.00 | 165.00 | 168.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 490.00 | 169.90 | 173.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 495.00 | 175.20 | 178.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 500.00 | 179.90 | 183.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 505.00 | 185.10 | 188.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 510.00 | 190.10 | 193.30 | 202.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 515.00 | 195.20 | 198.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 520.00 | 200.00 | 203.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 525.00 | 205.00 | 208.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 530.00 | 210.00 | 213.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 535.00 | 215.10 | 218.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |