Options Chain for MCDONALDS CORP COM (MCD) - $316.74 as of 4/25/2025 8:47:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 155.40 | 158.15 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 170.00 | 145.10 | 148.25 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 180.00 | 135.45 | 138.15 | 119.50 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 190.00 | 125.45 | 128.15 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 195.00 | 119.85 | 123.55 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 200.00 | 115.45 | 118.20 | 99.65 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 205.00 | 109.80 | 113.30 | 93.45 | 0.00 | 0.00% | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 210.00 | 104.80 | 108.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 215.00 | 100.50 | 103.20 | 86.75 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:07 PM EST |
| 220.00 | 94.80 | 98.20 | 81.45 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:07 PM EST |
| 225.00 | 89.80 | 93.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 230.00 | 84.95 | 88.20 | 68.55 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 235.00 | 79.95 | 83.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 240.00 | 75.50 | 78.25 | 59.20 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 245.00 | 69.85 | 73.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 250.00 | 64.85 | 68.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 255.00 | 59.90 | 63.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 257.50 | 57.40 | 61.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 260.00 | 54.90 | 58.60 | 47.00 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 262.50 | 52.40 | 56.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 265.00 | 50.00 | 53.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 267.50 | 48.10 | 50.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 270.00 | 44.95 | 48.20 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 4/25/2025 4:00:07 PM EST | |||
| 272.50 | 42.75 | 45.55 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 4/25/2025 4:00:07 PM EST | |||
| 275.00 | 40.05 | 43.00 | 41.37 | +5.77 | +16.21% | 1 | 2 | 0.84 | 0.98 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 277.50 | 37.60 | 40.85 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.07 | 4/25/2025 4:00:07 PM EST | |||
| 280.00 | 35.05 | 38.25 | 27.00 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.97 | 0.00 | -0.09 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 282.50 | 33.05 | 35.60 | 33.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.00 | -0.11 | 4/15/2025 | 4/25/2025 4:00:07 PM EST |
| 285.00 | 30.15 | 33.15 | 26.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.95 | 0.00 | -0.13 | 4/16/2025 | 4/25/2025 4:00:07 PM EST |
| 287.50 | 27.80 | 31.20 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.95 | 0.01 | -0.14 | 4/15/2025 | 4/25/2025 4:00:07 PM EST |
| 290.00 | 26.15 | 28.10 | 28.15 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.93 | 0.01 | -0.18 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 292.50 | 23.00 | 26.25 | 24.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.91 | 0.01 | -0.20 | 4/15/2025 | 4/25/2025 4:00:07 PM EST |
| 295.00 | 20.80 | 23.25 | 20.53 | 0.00 | 0.00% | 0 | 503 | 0.52 | 0.89 | 0.01 | -0.23 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 297.50 | 20.05 | 22.25 | 15.95 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.87 | 0.01 | -0.26 | 4/16/2025 | 4/25/2025 4:00:07 PM EST |
| 300.00 | 17.25 | 19.15 | 17.55 | +1.35 | +8.34% | 3 | 37 | 0.46 | 0.84 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 302.50 | 14.80 | 16.35 | 14.14 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.80 | 0.02 | -0.33 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 305.00 | 13.15 | 15.90 | 18.00 | +4.85 | +36.89% | 1 | 57 | 0.46 | 0.76 | 0.02 | -0.36 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 307.50 | 10.90 | 12.50 | 11.16 | +0.49 | +4.60% | 10 | 46 | 0.38 | 0.71 | 0.02 | -0.39 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 310.00 | 10.05 | 12.20 | 9.85 | +0.88 | +9.81% | 24 | 153 | 0.45 | 0.66 | 0.02 | -0.41 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 312.50 | 8.40 | 8.75 | 8.20 | -0.62 | -7.03% | 25 | 158 | 0.39 | 0.60 | 0.02 | -0.43 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 315.00 | 6.85 | 7.15 | 6.98 | -0.27 | -3.73% | 140 | 228 | 0.37 | 0.53 | 0.03 | -0.43 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 317.50 | 5.45 | 7.50 | 5.72 | -0.13 | -2.23% | 253 | 88 | 0.41 | 0.47 | 0.03 | -0.42 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 320.00 | 4.30 | 4.60 | 4.45 | -0.37 | -7.68% | 288 | 427 | 0.36 | 0.40 | 0.03 | -0.40 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 322.50 | 3.20 | 3.55 | 3.53 | -0.20 | -5.37% | 193 | 134 | 0.35 | 0.33 | 0.03 | -0.37 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 325.00 | 2.46 | 2.91 | 2.56 | -0.24 | -8.58% | 376 | 432 | 0.35 | 0.27 | 0.02 | -0.33 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 327.50 | 1.61 | 1.95 | 1.86 | +0.31 | +20.00% | 139 | 47 | 0.33 | 0.21 | 0.02 | -0.29 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 330.00 | 1.14 | 1.39 | 1.32 | -0.18 | -12.00% | 248 | 421 | 0.32 | 0.16 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 332.50 | 0.83 | 0.98 | 0.93 | -0.18 | -16.22% | 92 | 38 | 0.32 | 0.12 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 335.00 | 0.54 | 0.68 | 0.57 | -0.17 | -22.98% | 449 | 732 | 0.32 | 0.09 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 337.50 | 0.35 | 0.42 | 0.38 | -0.03 | -7.32% | 24 | 60 | 0.31 | 0.06 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 340.00 | 0.19 | 0.26 | 0.25 | +0.04 | +19.05% | 42 | 551 | 0.30 | 0.04 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 342.50 | 0.11 | 0.18 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.03 | 0.00 | -0.06 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 345.00 | 0.01 | 0.13 | 0.10 | +0.09 | +900.00% | 10 | 56 | 0.33 | 0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 347.50 | 0.00 | 0.12 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.03 | 4/25/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 1 | 14 | 0.29 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 352.50 | 0.00 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.01 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 355.00 | 0.00 | 1.27 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 365.00 | 0.00 | 1.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 370.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 375.00 | 0.00 | 1.27 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 1.26 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 385.00 | 0.00 | 1.26 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 390.00 | 0.00 | 1.26 | 0.03 | % | 1 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.01 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.02 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 1.09 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.26 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.26 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 225.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:07 PM EST |
| 235.00 | 0.00 | 1.27 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:07 PM EST |
| 245.00 | 0.00 | 1.29 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 250.00 | 0.02 | 0.06 | 0.06 | +0.02 | +50.00% | 544 | 168 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 255.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:07 PM EST |
| 257.50 | 0.00 | 0.37 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 260.00 | 0.02 | 0.27 | 0.15 | +0.01 | +7.15% | 2 | 42 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 262.50 | 0.00 | 0.29 | 0.17 | % | 2 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 265.00 | 0.01 | 0.24 | 0.12 | -0.03 | -20.00% | 2 | 15 | 0.55 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 267.50 | 0.00 | 0.18 | 0.12 | % | 4 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 270.00 | 0.03 | 0.20 | 0.14 | -0.04 | -22.23% | 3 | 229 | 0.51 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 272.50 | 0.10 | 0.25 | 0.10 | -0.06 | -37.50% | 5 | 11 | 0.53 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 275.00 | 0.06 | 0.21 | 0.16 | -0.08 | -33.34% | 110 | 115 | 0.48 | -0.02 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 277.50 | 0.01 | 0.34 | 0.22 | +0.06 | +37.50% | 4 | 6 | 0.47 | -0.02 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 280.00 | 0.08 | 0.45 | 0.21 | -0.05 | -19.24% | 47 | 374 | 0.46 | -0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 282.50 | 0.01 | 0.38 | 0.26 | -0.14 | -35.00% | 12 | 54 | 0.43 | -0.04 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 285.00 | 0.13 | 0.39 | 0.26 | -0.25 | -49.02% | 18 | 205 | 0.42 | -0.05 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 287.50 | 0.14 | 0.64 | 0.32 | -0.06 | -15.79% | 63 | 59 | 0.41 | -0.05 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 290.00 | 0.35 | 0.52 | 0.43 | -0.39 | -47.57% | 518 | 1,422 | 0.40 | -0.07 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 292.50 | 0.52 | 0.67 | 0.61 | -0.14 | -18.67% | 61 | 49 | 0.40 | -0.09 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 295.00 | 0.53 | 0.87 | 0.81 | -0.20 | -19.81% | 1,804 | 628 | 0.38 | -0.11 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 297.50 | 0.73 | 1.10 | 1.06 | -0.38 | -26.39% | 35 | 34 | 0.37 | -0.13 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 300.00 | 1.05 | 1.35 | 1.24 | -0.40 | -24.39% | 214 | 630 | 0.36 | -0.16 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 302.50 | 1.38 | 1.94 | 1.70 | -0.25 | -12.83% | 45 | 134 | 0.36 | -0.20 | 0.02 | -0.33 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 305.00 | 1.31 | 2.23 | 2.31 | -0.19 | -7.60% | 370 | 245 | 0.33 | -0.24 | 0.02 | -0.36 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 307.50 | 2.28 | 2.80 | 2.67 | -1.08 | -28.80% | 78 | 122 | 0.34 | -0.29 | 0.02 | -0.39 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 310.00 | 3.25 | 3.50 | 3.46 | -0.24 | -6.49% | 1,841 | 180 | 0.34 | -0.34 | 0.02 | -0.41 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 312.50 | 4.05 | 4.35 | 4.23 | -1.32 | -23.79% | 40 | 68 | 0.33 | -0.40 | 0.02 | -0.43 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 315.00 | 4.80 | 5.35 | 5.23 | -0.55 | -9.52% | 57 | 199 | 0.32 | -0.47 | 0.03 | -0.43 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 317.50 | 5.40 | 6.50 | 6.44 | -0.76 | -10.56% | 80 | 94 | 0.29 | -0.53 | 0.03 | -0.42 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 320.00 | 7.00 | 7.85 | 7.55 | -0.59 | -7.25% | 407 | 366 | 0.29 | -0.60 | 0.03 | -0.40 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 322.50 | 8.45 | 9.50 | 9.57 | +0.85 | +9.75% | 6 | 21 | 0.29 | -0.67 | 0.03 | -0.37 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 325.00 | 10.10 | 11.05 | 10.85 | -1.30 | -10.70% | 1 | 15 | 0.27 | -0.73 | 0.02 | -0.33 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 327.50 | 11.90 | 13.30 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.79 | 0.02 | -0.29 | 4/15/2025 | 4/25/2025 4:00:07 PM EST |
| 330.00 | 13.85 | 15.45 | 14.60 | -2.02 | -12.16% | 1 | 10 | 0.25 | -0.84 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 332.50 | 15.40 | 17.25 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.88 | 0.01 | -0.19 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 335.00 | 17.60 | 19.90 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.15 | 4/25/2025 4:00:07 PM EST | |||
| 337.50 | 20.40 | 22.60 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.11 | 4/25/2025 4:00:07 PM EST | |||
| 340.00 | 22.80 | 25.35 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.08 | 4/25/2025 4:00:07 PM EST | |||
| 342.50 | 24.65 | 27.40 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.06 | 4/25/2025 4:00:07 PM EST | |||
| 345.00 | 27.35 | 30.30 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 4/25/2025 4:00:07 PM EST | |||
| 347.50 | 29.20 | 32.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 4/25/2025 4:00:07 PM EST | |||
| 350.00 | 31.60 | 35.35 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 4/25/2025 4:00:07 PM EST | |||
| 352.50 | 34.50 | 37.90 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 355.00 | 36.65 | 40.40 | 33.90 | % | 1 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 360.00 | 41.70 | 45.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 365.00 | 46.60 | 49.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 370.00 | 51.55 | 54.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 375.00 | 57.00 | 59.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 380.00 | 62.00 | 65.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 385.00 | 66.60 | 70.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 390.00 | 72.35 | 75.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST |