Options Chain for MCDONALDS CORP COM (MCD) - $311.36 as of 4/18/2026 5:31:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 140.45 | 143.60 | 142.03 | 136.56 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 180.00 | 130.85 | 133.65 | 132.25 | 123.38 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 190.00 | 120.60 | 123.60 | 122.10 | 112.63 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 195.00 | 115.65 | 118.60 | 117.13 | 107.66 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 200.00 | 110.80 | 113.60 | 112.20 | 102.67 | 0.00 | 0.00% | 0.56 | 0 | 14 | 2.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 205.00 | 105.60 | 108.65 | 107.13 | 97.68 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 210.00 | 100.65 | 103.60 | 102.13 | 100.81 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 215.00 | 95.50 | 98.65 | 97.08 | 88.09 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 220.00 | 90.70 | 93.65 | 92.18 | 83.13 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 225.00 | 85.70 | 88.65 | 87.18 | 78.14 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 230.00 | 80.80 | 83.65 | 82.23 | 77.70 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:57 PM EST |
| 235.00 | 75.70 | 78.65 | 77.18 | 72.74 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:57 PM EST |
| 240.00 | 70.50 | 73.65 | 72.08 | 65.06 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:57 PM EST |
| 245.00 | 65.55 | 68.00 | 66.78 | 60.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:57 PM EST |
| 250.00 | 61.00 | 63.00 | 62.00 | 52.85 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 255.00 | 55.60 | 58.35 | 56.98 | 47.91 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 260.00 | 50.55 | 53.20 | 51.88 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 265.00 | 45.55 | 48.35 | 46.95 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 270.00 | 40.90 | 43.35 | 42.13 | % | 0.16 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 275.00 | 35.60 | 38.45 | 37.03 | % | 0.13 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 277.50 | 33.90 | 35.70 | 34.80 | % | 0.13 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 280.00 | 31.40 | 33.20 | 32.30 | % | 0.12 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 282.50 | 28.10 | 30.70 | 29.40 | % | 0.10 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 285.00 | 26.45 | 27.95 | 27.20 | % | 0.10 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 287.50 | 24.00 | 25.95 | 24.98 | 18.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 290.00 | 20.70 | 23.30 | 22.00 | % | 0.08 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 292.50 | 19.05 | 20.85 | 19.95 | % | 0.07 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 295.00 | 15.75 | 18.40 | 17.08 | 13.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.97 | 0.01 | -0.06 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 297.50 | 14.20 | 16.10 | 15.15 | 10.47 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.37 | 0.95 | 0.01 | -0.08 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 300.00 | 11.80 | 13.60 | 12.70 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.34 | 0.92 | 0.02 | -0.11 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 302.50 | 9.10 | 11.50 | 10.30 | 10.65 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.32 | 0.86 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 305.00 | 7.25 | 8.90 | 8.08 | 8.07 | 0.00 | 0.00% | 0.03 | 0 | 500 | 0.23 | 0.79 | 0.03 | -0.19 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 307.50 | 5.55 | 6.65 | 6.10 | 6.36 | 0.00 | 0.00% | 0.02 | 0 | 354 | 0.22 | 0.70 | 0.04 | -0.22 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 310.00 | 3.85 | 4.75 | 4.30 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.20 | 0.58 | 0.05 | -0.24 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 312.50 | 2.52 | 2.91 | 2.72 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.18 | 0.46 | 0.05 | -0.23 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 315.00 | 1.60 | 1.91 | 1.76 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.18 | 0.33 | 0.05 | -0.21 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 317.50 | 0.94 | 1.10 | 1.02 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.18 | 0.21 | 0.04 | -0.17 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 320.00 | 0.57 | 0.59 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3,710 | 0.18 | 0.12 | 0.03 | -0.12 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 322.50 | 0.29 | 0.52 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.19 | 0.06 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 325.00 | 0.20 | 0.22 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.19 | 0.03 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 327.50 | 0.06 | 0.28 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.20 | 0.01 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 330.00 | 0.03 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.20 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 332.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 340.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 275.00 | 0.01 | 0.30 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 277.50 | 0.00 | 0.62 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 287.50 | 0.07 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.29 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 290.00 | 0.06 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.27 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 292.50 | 0.12 | 0.29 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.27 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 295.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.23 | -0.03 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 297.50 | 0.07 | 0.72 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.23 | -0.05 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 300.00 | 0.35 | 0.50 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.21 | -0.08 | 0.02 | -0.11 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 302.50 | 0.53 | 0.75 | 0.64 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.20 | -0.14 | 0.02 | -0.15 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 305.00 | 0.84 | 1.18 | 1.01 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.20 | -0.21 | 0.03 | -0.19 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 307.50 | 1.35 | 1.70 | 1.53 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.18 | -0.30 | 0.04 | -0.22 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 310.00 | 2.15 | 2.43 | 2.29 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.18 | -0.42 | 0.05 | -0.24 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 312.50 | 2.97 | 3.70 | 3.34 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.17 | -0.54 | 0.05 | -0.23 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 315.00 | 4.20 | 5.65 | 4.93 | 4.61 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.17 | -0.67 | 0.05 | -0.21 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 317.50 | 6.00 | 7.35 | 6.68 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.16 | -0.79 | 0.04 | -0.17 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 320.00 | 7.75 | 9.40 | 8.58 | 14.42 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.25 | -0.88 | 0.03 | -0.12 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 322.50 | 10.00 | 11.60 | 10.80 | % | 0.03 | 0 | 0 | 0.27 | -0.94 | 0.02 | -0.07 | 4/17/2026 3:59:57 PM EST | |||
| 325.00 | 12.30 | 14.50 | 13.40 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | -0.97 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 327.50 | 14.60 | 16.85 | 15.73 | % | 0.05 | 0 | 0 | 0.36 | -0.99 | 0.01 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 330.00 | 16.95 | 18.80 | 17.88 | 21.03 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.34 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/17/2026 3:59:57 PM EST |
| 332.50 | 19.70 | 21.30 | 20.50 | % | 0.06 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 335.00 | 22.30 | 24.65 | 23.48 | % | 0.07 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 337.50 | 24.60 | 26.30 | 25.45 | % | 0.08 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 340.00 | 26.90 | 29.65 | 28.28 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 345.00 | 32.15 | 33.80 | 32.98 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 350.00 | 36.90 | 38.80 | 37.85 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 355.00 | 42.00 | 43.80 | 42.90 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 360.00 | 46.85 | 49.50 | 48.18 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 365.00 | 51.80 | 54.45 | 53.13 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 370.00 | 56.75 | 59.60 | 58.18 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 375.00 | 62.05 | 65.10 | 63.58 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 380.00 | 66.85 | 69.30 | 68.08 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 385.00 | 71.85 | 74.60 | 73.23 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 390.00 | 76.75 | 79.70 | 78.23 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 395.00 | 81.80 | 84.65 | 83.23 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 400.00 | 86.75 | 89.65 | 88.20 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 405.00 | 91.80 | 94.30 | 93.05 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST |