Options Chain for HOME DEPOT INC COM (HD) - $322.81 as of 4/29/2026 9:30:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 99.90 | 103.00 | 101.45 | % | 0.46 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 225.00 | 94.90 | 98.00 | 96.45 | % | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 230.00 | 90.00 | 93.00 | 91.50 | 122.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:40 PM EST |
| 235.00 | 84.95 | 88.05 | 86.50 | 117.03 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:40 PM EST |
| 240.00 | 80.00 | 83.05 | 81.53 | % | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 245.00 | 75.00 | 78.05 | 76.53 | % | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 250.00 | 70.05 | 73.05 | 71.55 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 255.00 | 65.00 | 68.05 | 66.53 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 260.00 | 60.10 | 63.05 | 61.58 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 265.00 | 55.15 | 58.10 | 56.63 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 270.00 | 50.10 | 53.10 | 51.60 | % | 0.19 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 275.00 | 45.15 | 48.15 | 46.65 | % | 0.17 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:40 PM EST | |||
| 280.00 | 40.25 | 43.20 | 41.73 | % | 0.15 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:40 PM EST | |||
| 285.00 | 35.55 | 38.25 | 36.90 | % | 0.13 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:58:40 PM EST | |||
| 290.00 | 30.65 | 32.25 | 31.45 | % | 0.11 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.09 | 4/29/2026 1:58:40 PM EST | |||
| 295.00 | 26.00 | 28.55 | 27.28 | % | 0.09 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.13 | 4/29/2026 1:58:40 PM EST | |||
| 297.50 | 23.65 | 26.20 | 24.93 | % | 0.08 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.15 | 4/29/2026 1:58:40 PM EST | |||
| 300.00 | 21.20 | 23.95 | 22.58 | % | 0.08 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.18 | 4/29/2026 1:58:40 PM EST | |||
| 302.50 | 19.10 | 21.60 | 20.35 | % | 0.07 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.21 | 4/29/2026 1:58:40 PM EST | |||
| 305.00 | 16.80 | 19.40 | 18.10 | 18.65 | -16.72 | -47.28% | 0.06 | 5 | 2 | 0.43 | 0.86 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 307.50 | 14.55 | 17.30 | 15.93 | % | 0.05 | 0 | 0 | 0.27 | 0.82 | 0.02 | -0.27 | 4/29/2026 1:58:40 PM EST | |||
| 310.00 | 12.55 | 15.40 | 13.98 | 13.88 | -11.34 | -44.97% | 0.05 | 1 | 2 | 0.29 | 0.78 | 0.02 | -0.30 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 312.50 | 10.90 | 13.35 | 12.13 | % | 0.04 | 0 | 0 | 0.33 | 0.74 | 0.02 | -0.32 | 4/29/2026 1:58:40 PM EST | |||
| 315.00 | 9.40 | 11.75 | 10.58 | 27.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.68 | 0.02 | -0.34 | 4/15/2026 | 4/29/2026 1:58:40 PM EST |
| 317.50 | 7.90 | 8.70 | 8.30 | 7.65 | % | 0.03 | 6 | 0 | 0.32 | 0.63 | 0.02 | -0.36 | 4/29/2026 | 4/29/2026 1:58:40 PM EST | |
| 320.00 | 6.45 | 7.20 | 6.83 | 7.80 | -12.20 | -61.00% | 0.02 | 55 | 11 | 0.31 | 0.57 | 0.02 | -0.37 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 322.50 | 5.25 | 6.00 | 5.63 | 6.00 | -4.80 | -44.45% | 0.02 | 35 | 33 | 0.31 | 0.51 | 0.03 | -0.37 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 325.00 | 4.20 | 4.90 | 4.55 | 4.55 | -4.71 | -50.87% | 0.01 | 43 | 15 | 0.31 | 0.44 | 0.03 | -0.36 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 327.50 | 3.30 | 3.85 | 3.58 | 3.95 | -3.85 | -49.36% | 0.01 | 9 | 7 | 0.31 | 0.38 | 0.02 | -0.34 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 330.00 | 2.74 | 3.10 | 2.92 | 2.89 | -2.91 | -50.18% | 0.01 | 826 | 110 | 0.31 | 0.32 | 0.02 | -0.32 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 332.50 | 2.28 | 2.49 | 2.39 | 2.30 | -2.43 | -51.38% | 0.01 | 64 | 4 | 0.31 | 0.27 | 0.02 | -0.30 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 335.00 | 1.57 | 1.98 | 1.78 | 1.77 | -2.48 | -58.36% | 0.01 | 228 | 200 | 0.31 | 0.22 | 0.02 | -0.27 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 337.50 | 1.13 | 2.08 | 1.61 | 1.34 | -2.11 | -61.16% | 0.00 | 3 | 21 | 0.31 | 0.18 | 0.02 | -0.24 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 340.00 | 0.89 | 1.23 | 1.06 | 1.04 | -1.62 | -60.91% | 0.00 | 27 | 269 | 0.31 | 0.15 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 342.50 | 0.58 | 1.01 | 0.80 | 0.77 | -1.23 | -61.50% | 0.00 | 8 | 97 | 0.32 | 0.12 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 345.00 | 0.49 | 0.72 | 0.61 | 0.58 | -0.97 | -62.59% | 0.00 | 168 | 267 | 0.31 | 0.09 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 347.50 | 0.00 | 1.01 | 0.51 | 0.51 | -0.59 | -53.64% | 0.00 | 2 | 61 | 0.31 | 0.07 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 350.00 | 0.23 | 0.44 | 0.34 | 0.32 | -0.84 | -72.42% | 0.00 | 26 | 164 | 0.32 | 0.05 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 352.50 | 0.15 | 0.88 | 0.52 | 0.36 | -0.26 | -41.94% | 0.00 | 9 | 28 | 0.32 | 0.04 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 355.00 | 0.13 | 0.47 | 0.30 | 0.31 | -0.24 | -43.64% | 0.00 | 26 | 255 | 0.33 | 0.03 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 357.50 | 0.02 | 0.65 | 0.34 | 0.21 | -0.31 | -59.62% | 0.00 | 63 | 183 | 0.33 | 0.02 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 360.00 | 0.00 | 0.23 | 0.12 | 0.20 | -0.29 | -59.19% | 0.00 | 14 | 202 | 0.34 | 0.02 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 362.50 | 0.00 | 1.24 | 0.62 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:58:40 PM EST |
| 365.00 | 0.05 | 0.39 | 0.22 | 0.18 | -0.13 | -41.94% | 0.00 | 14 | 209 | 0.36 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 367.50 | 0.00 | 2.15 | 1.08 | 0.26 | +0.05 | +23.81% | 0.00 | 4 | 15 | 0.40 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.21 | -95.46% | 0.00 | 11 | 366 | 0.41 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 372.50 | 0.00 | 2.13 | 1.07 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 60 | 0.49 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 375.00 | 0.00 | 0.69 | 0.35 | 0.14 | -0.14 | -50.00% | 0.00 | 2 | 67 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 377.50 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 380.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:40 PM EST |
| 382.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 385.00 | 0.00 | 0.43 | 0.22 | 0.13 | -0.24 | -64.87% | 0.00 | 2 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 387.50 | 0.00 | 0.65 | 0.33 | 0.07 | -0.29 | -80.56% | 0.00 | 2 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:40 PM EST |
| 395.00 | 0.00 | 1.24 | 0.62 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:40 PM EST |
| 400.00 | 0.00 | 2.02 | 1.01 | 0.07 | -0.99 | -93.40% | 0.00 | 2 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:40 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:40 PM EST |
| 425.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:40 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 435.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 440.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 445.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 450.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:40 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 225.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | 0.04 | -0.11 | -73.34% | 0.00 | 4 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 235.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 240.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 245.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 250.00 | 0.00 | 2.18 | 1.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:40 PM EST |
| 255.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:40 PM EST |
| 260.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:58:40 PM EST |
| 270.00 | 0.00 | 0.92 | 0.46 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 275.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:40 PM EST | |||
| 280.00 | 0.00 | 1.36 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.78 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:58:40 PM EST |
| 285.00 | 0.00 | 2.32 | 1.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.05 | 4/20/2026 | 4/29/2026 1:58:40 PM EST |
| 290.00 | 0.08 | 1.45 | 0.77 | 0.37 | -0.02 | -5.13% | 0.00 | 12 | 27 | 0.39 | -0.03 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 295.00 | 0.32 | 0.75 | 0.54 | 0.60 | +0.10 | +20.00% | 0.00 | 7 | 48 | 0.38 | -0.05 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 297.50 | 0.00 | 0.96 | 0.48 | 0.73 | +0.44 | +151.73% | 0.00 | 13 | 1 | 0.37 | -0.07 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 300.00 | 0.49 | 1.20 | 0.85 | 0.83 | +0.10 | +13.70% | 0.00 | 40 | 70 | 0.36 | -0.09 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 302.50 | 0.40 | 1.87 | 1.14 | 1.10 | +0.44 | +66.67% | 0.00 | 2 | 15 | 0.35 | -0.11 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 305.00 | 0.07 | 2.22 | 1.15 | 1.37 | +0.55 | +67.08% | 0.00 | 56 | 39 | 0.35 | -0.14 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 307.50 | 1.38 | 1.87 | 1.63 | 1.68 | +0.68 | +68.00% | 0.01 | 3 | 2 | 0.34 | -0.18 | 0.02 | -0.27 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 310.00 | 1.91 | 2.35 | 2.13 | 2.30 | +0.89 | +63.13% | 0.01 | 407 | 124 | 0.33 | -0.22 | 0.02 | -0.30 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 312.50 | 2.68 | 3.05 | 2.87 | 2.89 | +0.93 | +47.45% | 0.01 | 9 | 3 | 0.33 | -0.26 | 0.02 | -0.32 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 315.00 | 3.50 | 3.85 | 3.68 | 3.70 | +1.53 | +70.51% | 0.01 | 104 | 802 | 0.32 | -0.32 | 0.02 | -0.34 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 317.50 | 4.35 | 4.80 | 4.58 | 4.60 | +1.95 | +73.59% | 0.01 | 33 | 6 | 0.32 | -0.37 | 0.02 | -0.36 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 320.00 | 5.45 | 5.90 | 5.68 | 5.70 | +2.15 | +60.57% | 0.02 | 38 | 298 | 0.31 | -0.43 | 0.02 | -0.37 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 322.50 | 6.70 | 7.15 | 6.93 | 6.55 | +2.23 | +51.62% | 0.02 | 24 | 9 | 0.31 | -0.49 | 0.03 | -0.37 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 325.00 | 8.00 | 8.70 | 8.35 | 8.25 | +3.40 | +70.11% | 0.03 | 31 | 132 | 0.31 | -0.56 | 0.03 | -0.36 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 327.50 | 9.30 | 10.55 | 9.93 | 9.23 | +2.93 | +46.51% | 0.03 | 17 | 38 | 0.31 | -0.62 | 0.02 | -0.34 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 330.00 | 11.10 | 12.05 | 11.58 | 10.85 | +3.65 | +50.70% | 0.04 | 9 | 79 | 0.31 | -0.68 | 0.02 | -0.32 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 332.50 | 13.10 | 13.95 | 13.53 | 14.24 | +6.54 | +84.94% | 0.04 | 7 | 9 | 0.31 | -0.73 | 0.02 | -0.30 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 335.00 | 15.05 | 16.25 | 15.65 | 16.25 | +5.68 | +53.74% | 0.05 | 15 | 52 | 0.32 | -0.78 | 0.02 | -0.27 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 337.50 | 17.00 | 18.35 | 17.68 | 17.25 | +4.90 | +39.68% | 0.05 | 5 | 17 | 0.35 | -0.82 | 0.02 | -0.24 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 340.00 | 19.05 | 20.75 | 19.90 | 18.70 | +4.95 | +36.00% | 0.06 | 1 | 16 | 0.31 | -0.85 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 342.50 | 20.25 | 23.10 | 21.68 | 21.53 | +6.23 | +40.72% | 0.06 | 11 | 46 | 0.45 | -0.88 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 345.00 | 23.65 | 25.20 | 24.43 | 25.22 | +7.99 | +46.38% | 0.07 | 5 | 33 | 0.46 | -0.91 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 347.50 | 25.05 | 27.70 | 26.38 | 18.98 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.49 | -0.93 | 0.01 | -0.12 | 4/28/2026 | 4/29/2026 1:58:40 PM EST |
| 350.00 | 27.50 | 30.10 | 28.80 | 28.50 | +7.16 | +33.56% | 0.08 | 20 | 61 | 0.50 | -0.95 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 352.50 | 29.90 | 32.50 | 31.20 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.53 | -0.96 | 0.01 | -0.08 | 4/24/2026 | 4/29/2026 1:58:40 PM EST |
| 355.00 | 32.40 | 35.00 | 33.70 | 33.37 | +7.14 | +27.23% | 0.09 | 16 | 15 | 0.55 | -0.97 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:58:40 PM EST |
| 357.50 | 34.90 | 37.45 | 36.18 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.58 | -0.98 | 0.00 | -0.05 | 4/21/2026 | 4/29/2026 1:58:40 PM EST |
| 360.00 | 37.35 | 39.95 | 38.65 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.60 | -0.98 | 0.00 | -0.04 | 4/27/2026 | 4/29/2026 1:58:40 PM EST |
| 362.50 | 39.85 | 42.45 | 41.15 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:58:40 PM EST | |||
| 365.00 | 42.40 | 44.95 | 43.68 | 30.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 4/13/2026 | 4/29/2026 1:58:40 PM EST |
| 367.50 | 44.85 | 47.45 | 46.15 | % | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:40 PM EST | |||
| 370.00 | 47.35 | 49.95 | 48.65 | 48.59 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 4/2/2026 | 4/29/2026 1:58:40 PM EST |
| 372.50 | 49.85 | 52.65 | 51.25 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:40 PM EST | |||
| 375.00 | 52.40 | 55.15 | 53.78 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 377.50 | 54.85 | 57.90 | 56.38 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 380.00 | 57.35 | 60.45 | 58.90 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 382.50 | 59.85 | 62.85 | 61.35 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 385.00 | 62.40 | 65.35 | 63.88 | 39.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:40 PM EST |
| 387.50 | 64.85 | 67.95 | 66.40 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 390.00 | 67.35 | 70.15 | 68.75 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 395.00 | 72.35 | 75.15 | 73.75 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 400.00 | 77.35 | 80.10 | 78.73 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 405.00 | 82.35 | 84.95 | 83.65 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 410.00 | 87.40 | 90.55 | 88.98 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 415.00 | 92.40 | 95.30 | 93.85 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 420.00 | 97.40 | 100.40 | 98.90 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 425.00 | 102.40 | 105.35 | 103.88 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 430.00 | 107.40 | 110.35 | 108.88 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 435.00 | 112.40 | 115.40 | 113.90 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 440.00 | 117.40 | 120.55 | 118.98 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 445.00 | 122.40 | 125.30 | 123.85 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 450.00 | 127.40 | 130.30 | 128.85 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 455.00 | 132.40 | 135.35 | 133.88 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 460.00 | 137.40 | 140.55 | 138.98 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 465.00 | 142.40 | 145.35 | 143.88 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 470.00 | 147.40 | 150.40 | 148.90 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 475.00 | 152.40 | 155.30 | 153.85 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 480.00 | 157.40 | 160.45 | 158.93 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 485.00 | 162.40 | 165.55 | 163.98 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 490.00 | 167.40 | 170.40 | 168.90 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 495.00 | 172.40 | 175.40 | 173.90 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST | |||
| 500.00 | 177.40 | 180.40 | 178.90 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:40 PM EST |