Options Chain for HOME DEPOT INC COM (HD) - $363.00 as of 3/28/2025 8:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 137.20 | 140.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 225.00 | 132.20 | 135.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 127.65 | 130.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 235.00 | 122.65 | 125.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 117.25 | 120.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 245.00 | 112.70 | 115.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 107.30 | 110.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 255.00 | 102.30 | 105.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 97.35 | 100.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 265.00 | 92.40 | 95.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 270.00 | 87.80 | 90.55 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 275.00 | 82.40 | 85.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 280.00 | 77.85 | 80.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 285.00 | 72.90 | 75.35 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 290.00 | 67.55 | 70.40 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 295.00 | 62.75 | 65.45 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.08 | 3/28/2025 4:00:04 PM EST | |||
| 300.00 | 57.75 | 60.50 | 65.00 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.97 | 0.00 | -0.10 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 305.00 | 52.70 | 55.60 | 49.38 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.97 | 0.00 | -0.10 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 310.00 | 48.25 | 50.70 | 43.17 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.96 | 0.00 | -0.11 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 315.00 | 43.20 | 45.50 | 37.20 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.94 | 0.00 | -0.14 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 320.00 | 38.95 | 40.55 | % | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.16 | 3/28/2025 4:00:04 PM EST | |||
| 325.00 | 34.30 | 35.55 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.90 | 0.01 | -0.17 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 327.50 | 31.60 | 33.10 | % | 0 | 0 | 0.28 | 0.89 | 0.01 | -0.18 | 3/28/2025 4:00:04 PM EST | |||
| 330.00 | 28.95 | 31.45 | 33.45 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.87 | 0.01 | -0.19 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 332.50 | 27.60 | 29.95 | % | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.19 | 3/28/2025 4:00:04 PM EST | |||
| 335.00 | 25.00 | 27.05 | 21.45 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.84 | 0.01 | -0.20 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 337.50 | 22.75 | 25.50 | 27.75 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.82 | 0.01 | -0.21 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 340.00 | 21.25 | 23.45 | 21.50 | -0.70 | -3.16% | 1 | 82 | 0.31 | 0.80 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 342.50 | 19.25 | 20.80 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.77 | 0.01 | -0.22 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 345.00 | 17.00 | 18.75 | 17.70 | -4.30 | -19.55% | 5 | 76 | 0.28 | 0.74 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 347.50 | 15.50 | 16.90 | 15.90 | % | 2 | 0 | 0.28 | 0.71 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 350.00 | 13.75 | 15.15 | 14.07 | -3.78 | -21.18% | 10 | 291 | 0.28 | 0.67 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 352.50 | 11.25 | 13.35 | 12.55 | -3.00 | -19.30% | 1 | 27 | 0.28 | 0.63 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 355.00 | 9.10 | 11.75 | 10.75 | -3.88 | -26.53% | 211 | 409 | 0.27 | 0.59 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 357.50 | 7.45 | 9.55 | 8.85 | -4.22 | -32.29% | 2 | 32 | 0.26 | 0.54 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 360.00 | 6.90 | 8.25 | 8.55 | -2.89 | -25.27% | 104 | 351 | 0.25 | 0.49 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 362.50 | 6.65 | 7.75 | 6.90 | -2.48 | -26.44% | 6 | 332 | 0.26 | 0.45 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 365.00 | 5.55 | 6.55 | 5.73 | -2.22 | -27.93% | 54 | 347 | 0.26 | 0.40 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 367.50 | 4.60 | 4.90 | 4.25 | -2.97 | -41.14% | 6 | 21 | 0.24 | 0.35 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 370.00 | 3.75 | 4.05 | 4.00 | -1.85 | -31.63% | 58 | 647 | 0.24 | 0.31 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 372.50 | 3.05 | 3.30 | 3.06 | -1.54 | -33.48% | 6 | 67 | 0.24 | 0.27 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 375.00 | 2.34 | 2.73 | 2.52 | -0.98 | -28.00% | 20 | 508 | 0.24 | 0.23 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 380.00 | 1.50 | 1.81 | 1.64 | -0.55 | -25.12% | 267 | 9,527 | 0.24 | 0.16 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 385.00 | 0.90 | 1.01 | 0.97 | -0.53 | -35.34% | 108 | 599 | 0.23 | 0.11 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 390.00 | 0.52 | 0.61 | 0.56 | -0.26 | -31.71% | 29 | 649 | 0.23 | 0.07 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 395.00 | 0.15 | 0.53 | 0.31 | -0.18 | -36.74% | 25 | 366 | 0.23 | 0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 400.00 | 0.10 | 0.45 | 0.21 | -0.11 | -34.38% | 4 | 1,084 | 0.24 | 0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 405.00 | 0.05 | 0.24 | 0.11 | -0.06 | -35.30% | 31 | 468 | 0.24 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 410.00 | 0.05 | 0.14 | 0.05 | -0.08 | -61.54% | 6 | 776 | 0.25 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 415.00 | 0.02 | 1.26 | 0.15 | 0.00 | 0.00% | 0 | 367 | 0.33 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 420.00 | 0.01 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 627 | 0.32 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 425.00 | 0.02 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 410 | 0.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 430.00 | 0.02 | 0.66 | 0.08 | 0.00 | 0.00% | 0 | 387 | 0.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 435.00 | 0.02 | 0.26 | 0.06 | -0.04 | -40.00% | 3 | 173 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,230 | 0.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 445.00 | 0.01 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 702 | 0.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 450.00 | 0.02 | 1.17 | 0.03 | 0.00 | 0.00% | 0 | 344 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 455.00 | 0.01 | 1.19 | 0.12 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 460.00 | 0.01 | 1.23 | 0.04 | 0.00 | 0.00% | 0 | 152 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 465.00 | 0.01 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 45 | 0.51 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 135 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.08 | 0.02 | +0.01 | +100.00% | 5 | 73 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 157 | 0.73 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.48 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 495.00 | 0.00 | 1.27 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 1.26 | 0.67 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.42 | 0.49 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 265.00 | 0.01 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.29 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 280.00 | 0.02 | 0.92 | 0.27 | 0.00 | 0.00% | 0 | 42 | 0.51 | 0.00 | 0.00 | -0.05 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.01 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 290.00 | 0.03 | 0.73 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.01 | 0.00 | -0.07 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 295.00 | 0.05 | 1.26 | 0.18 | -0.04 | -18.19% | 2 | 80 | 0.45 | -0.01 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 300.00 | 0.05 | 0.65 | 0.45 | +0.25 | +125.00% | 11 | 76 | 0.38 | -0.03 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 305.00 | 0.11 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 203 | 0.40 | -0.03 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 310.00 | 0.33 | 1.45 | 0.44 | +0.19 | +76.00% | 2 | 57 | 0.40 | -0.04 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 315.00 | 0.34 | 0.80 | 0.50 | +0.10 | +25.00% | 32 | 203 | 0.34 | -0.06 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 320.00 | 0.70 | 0.78 | 0.66 | +0.22 | +50.00% | 7 | 151 | 0.33 | -0.08 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 325.00 | 0.98 | 1.22 | 1.04 | +0.45 | +76.28% | 36 | 250 | 0.32 | -0.10 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 327.50 | 1.14 | 1.26 | 1.22 | % | 27 | 0 | 0.31 | -0.11 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 330.00 | 1.15 | 1.46 | 1.46 | +0.63 | +75.91% | 15 | 274 | 0.30 | -0.13 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 332.50 | 1.25 | 1.70 | 1.58 | +0.41 | +35.05% | 9 | 1 | 0.30 | -0.14 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 335.00 | 1.69 | 2.01 | 1.98 | +0.86 | +76.79% | 16 | 255 | 0.29 | -0.16 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 337.50 | 2.03 | 2.38 | 2.25 | +0.37 | +19.69% | 14 | 10 | 0.29 | -0.18 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 340.00 | 2.63 | 2.78 | 2.65 | +1.05 | +65.63% | 9 | 548 | 0.28 | -0.20 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 342.50 | 3.05 | 3.35 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.23 | 0.01 | -0.22 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 345.00 | 3.60 | 3.85 | 3.70 | +1.40 | +60.87% | 14 | 380 | 0.28 | -0.26 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 347.50 | 4.25 | 4.50 | 4.39 | +1.63 | +59.06% | 8 | 21 | 0.27 | -0.29 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 350.00 | 4.25 | 5.20 | 5.16 | +1.74 | +50.88% | 18 | 5,420 | 0.27 | -0.33 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 352.50 | 5.80 | 6.05 | 5.93 | +2.28 | +62.47% | 2 | 31 | 0.27 | -0.37 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 355.00 | 6.40 | 7.05 | 6.80 | +2.37 | +53.50% | 8 | 360 | 0.25 | -0.41 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 357.50 | 7.25 | 8.10 | 7.85 | +2.62 | +50.10% | 14 | 24 | 0.24 | -0.46 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 360.00 | 8.10 | 9.35 | 9.05 | +2.70 | +42.52% | 89 | 905 | 0.24 | -0.51 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 362.50 | 9.10 | 10.60 | 10.30 | +2.65 | +34.65% | 3 | 69 | 0.23 | -0.55 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 365.00 | 11.35 | 12.00 | 11.70 | +2.90 | +32.96% | 5 | 515 | 0.24 | -0.60 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 367.50 | 12.85 | 13.70 | 13.81 | +3.26 | +30.90% | 28 | 13 | 0.24 | -0.65 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 370.00 | 14.75 | 15.40 | 14.80 | +3.60 | +32.15% | 36 | 383 | 0.25 | -0.69 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 372.50 | 15.65 | 17.20 | 16.56 | +4.06 | +32.48% | 12 | 16 | 0.23 | -0.73 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 375.00 | 17.55 | 19.75 | 18.35 | +2.95 | +19.16% | 16 | 394 | 0.23 | -0.77 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 380.00 | 21.65 | 23.40 | 23.23 | +6.53 | +39.11% | 5 | 1,176 | 0.31 | -0.84 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 385.00 | 26.95 | 27.95 | 26.80 | +4.65 | +21.00% | 4 | 203 | 0.26 | -0.89 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 390.00 | 31.45 | 32.95 | 32.30 | +4.48 | +16.11% | 3 | 218 | 0.32 | -0.93 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 395.00 | 36.20 | 38.10 | 33.73 | 0.00 | 0.00% | 0 | 91 | 0.35 | -0.95 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 400.00 | 40.80 | 43.05 | 41.40 | +4.15 | +11.15% | 84 | 81 | 0.38 | -0.97 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 405.00 | 45.60 | 48.20 | 46.95 | +5.50 | +13.27% | 290 | 132 | 0.42 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 410.00 | 50.70 | 53.20 | 52.20 | +5.30 | +11.31% | 98 | 40 | 0.44 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 415.00 | 55.60 | 58.00 | 56.30 | +4.55 | +8.80% | 64 | 25 | 0.47 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 420.00 | 60.60 | 63.45 | 57.35 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 425.00 | 65.60 | 68.45 | 73.09 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 430.00 | 70.60 | 73.45 | 78.79 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 435.00 | 75.60 | 78.40 | 81.84 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 440.00 | 80.60 | 83.20 | 88.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 445.00 | 85.60 | 88.00 | 93.80 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 450.00 | 90.60 | 93.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 455.00 | 95.60 | 98.40 | 108.65 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 460.00 | 100.60 | 103.45 | 110.95 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 465.00 | 105.10 | 108.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 470.00 | 110.60 | 113.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 475.00 | 115.60 | 118.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 480.00 | 120.85 | 122.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 485.00 | 125.05 | 128.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 490.00 | 130.65 | 133.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 495.00 | 135.10 | 138.60 | 79.45 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:04 PM EST |
| 500.00 | 140.65 | 143.40 | 125.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 505.00 | 145.60 | 148.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |