Options Chain for MCDONALDS CORP COM (MCD) - $289.76 as of 4/30/2026 8:01:23 AM 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 | 119.35 | 122.05 | 120.70 | % | 0.71 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 180.00 | 109.45 | 112.05 | 110.75 | 115.38 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 190.00 | 99.45 | 102.10 | 100.78 | 105.44 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 195.00 | 94.40 | 97.10 | 95.75 | 100.48 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 200.00 | 89.50 | 92.15 | 90.83 | 95.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 205.00 | 84.65 | 87.15 | 85.90 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 210.00 | 79.55 | 82.10 | 80.83 | % | 0.38 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 215.00 | 74.40 | 77.15 | 75.78 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 220.00 | 69.70 | 72.15 | 70.93 | % | 0.32 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 225.00 | 64.40 | 67.20 | 65.80 | 70.41 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 230.00 | 59.45 | 62.20 | 60.83 | 65.45 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 235.00 | 54.65 | 57.15 | 55.90 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 240.00 | 49.40 | 52.20 | 50.80 | % | 0.21 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 245.00 | 44.70 | 47.20 | 45.95 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 250.00 | 39.45 | 40.40 | 39.93 | % | 0.16 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:59:07 PM EST | |||
| 255.00 | 34.50 | 37.25 | 35.88 | % | 0.14 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.10 | 4/29/2026 1:59:07 PM EST | |||
| 260.00 | 29.65 | 32.40 | 31.03 | % | 0.12 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.13 | 4/29/2026 1:59:07 PM EST | |||
| 262.50 | 27.70 | 29.95 | 28.83 | % | 0.11 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.14 | 4/29/2026 1:59:07 PM EST | |||
| 265.00 | 25.05 | 27.55 | 26.30 | % | 0.10 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.16 | 4/29/2026 1:59:07 PM EST | |||
| 267.50 | 22.75 | 25.10 | 23.93 | % | 0.09 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.18 | 4/29/2026 1:59:07 PM EST | |||
| 270.00 | 20.30 | 22.75 | 21.53 | % | 0.08 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.20 | 4/29/2026 1:59:07 PM EST | |||
| 272.50 | 17.70 | 20.55 | 19.13 | % | 0.07 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.22 | 4/29/2026 1:59:07 PM EST | |||
| 275.00 | 15.45 | 18.35 | 16.90 | 20.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.87 | 0.01 | -0.24 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 277.50 | 13.25 | 16.20 | 14.73 | % | 0.05 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.26 | 4/29/2026 1:59:07 PM EST | |||
| 280.00 | 11.70 | 14.25 | 12.98 | 13.84 | -0.66 | -4.56% | 0.05 | 1 | 3 | 0.34 | 0.79 | 0.02 | -0.28 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 282.50 | 9.75 | 12.40 | 11.08 | 11.65 | % | 0.04 | 1 | 0 | 0.32 | 0.75 | 0.02 | -0.30 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 285.00 | 7.55 | 10.75 | 9.15 | 10.20 | % | 0.03 | 7 | 0 | 0.34 | 0.69 | 0.03 | -0.32 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 287.50 | 6.95 | 7.70 | 7.33 | 8.00 | -0.40 | -4.77% | 0.03 | 2 | 13 | 0.30 | 0.62 | 0.03 | -0.34 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 290.00 | 5.05 | 7.40 | 6.23 | 6.30 | -1.00 | -13.70% | 0.02 | 8 | 23 | 0.32 | 0.55 | 0.03 | -0.34 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 292.50 | 4.50 | 5.10 | 4.80 | 4.90 | -1.25 | -20.33% | 0.02 | 16 | 17 | 0.31 | 0.48 | 0.03 | -0.34 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 295.00 | 3.55 | 3.85 | 3.70 | 3.95 | -0.65 | -14.13% | 0.01 | 67 | 90 | 0.31 | 0.41 | 0.03 | -0.33 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 297.50 | 2.72 | 3.15 | 2.94 | 2.92 | -0.73 | -20.00% | 0.01 | 8 | 36 | 0.31 | 0.35 | 0.03 | -0.31 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 300.00 | 2.00 | 2.32 | 2.16 | 2.15 | -1.00 | -31.75% | 0.01 | 121 | 100 | 0.30 | 0.29 | 0.02 | -0.28 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 302.50 | 1.51 | 2.23 | 1.87 | 1.76 | -0.40 | -18.52% | 0.01 | 37 | 141 | 0.31 | 0.23 | 0.02 | -0.25 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 305.00 | 1.15 | 1.39 | 1.27 | 1.27 | -0.28 | -18.07% | 0.00 | 421 | 125 | 0.30 | 0.18 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 307.50 | 0.77 | 1.95 | 1.36 | 1.17 | -0.18 | -13.34% | 0.00 | 49 | 45 | 0.31 | 0.14 | 0.02 | -0.18 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 310.00 | 0.41 | 0.85 | 0.63 | 0.65 | -0.31 | -32.30% | 0.00 | 107 | 417 | 0.30 | 0.10 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 312.50 | 0.19 | 1.05 | 0.62 | 0.53 | -0.12 | -18.47% | 0.00 | 1 | 79 | 0.32 | 0.08 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 315.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.19 | -38.78% | 0.00 | 278 | 332 | 0.30 | 0.06 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 317.50 | 0.10 | 0.51 | 0.31 | 0.29 | -0.06 | -17.15% | 0.00 | 22 | 13 | 0.31 | 0.04 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 320.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.05 | -15.63% | 0.00 | 9 | 247 | 0.34 | 0.03 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 322.50 | 0.00 | 0.37 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.02 | 0.00 | -0.04 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 325.00 | 0.03 | 0.19 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 125 | 1,291 | 0.32 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 327.50 | 0.00 | 2.19 | 1.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/29/2026 1:59:07 PM EST |
| 330.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.35 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 332.50 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:07 PM EST |
| 340.00 | 0.01 | 2.14 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.41 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 345.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:07 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:07 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:07 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 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 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 190.00 | 0.00 | 2.11 | 1.06 | 0.10 | % | 0.01 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 200.00 | 0.00 | 1.89 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 235.00 | 0.02 | 1.08 | 0.55 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 73 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 29 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 250.00 | 0.05 | 0.21 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.47 | -0.01 | 0.00 | -0.05 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 255.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 125 | 0.42 | -0.02 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 260.00 | 0.00 | 2.27 | 1.14 | 0.19 | -0.09 | -32.15% | 0.00 | 18 | 302 | 0.38 | -0.03 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 262.50 | 0.00 | 2.02 | 1.01 | 0.39 | % | 0.00 | 22 | 0 | 0.38 | -0.04 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 265.00 | 0.29 | 0.40 | 0.35 | 0.37 | +0.07 | +23.34% | 0.00 | 84 | 100 | 0.36 | -0.05 | 0.01 | -0.16 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 267.50 | 0.00 | 0.69 | 0.35 | 0.38 | -0.13 | -25.49% | 0.00 | 4 | 4 | 0.35 | -0.07 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 270.00 | 0.39 | 0.69 | 0.54 | 0.55 | -0.07 | -11.29% | 0.00 | 71 | 226 | 0.33 | -0.09 | 0.01 | -0.20 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 272.50 | 0.12 | 2.64 | 1.38 | 0.94 | +0.17 | +22.08% | 0.01 | 4 | 19 | 0.34 | -0.10 | 0.01 | -0.22 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 275.00 | 0.77 | 1.23 | 1.00 | 1.12 | +0.03 | +2.76% | 0.00 | 28 | 210 | 0.33 | -0.13 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 277.50 | 0.37 | 1.68 | 1.03 | 1.50 | +0.27 | +21.96% | 0.00 | 6 | 38 | 0.32 | -0.17 | 0.02 | -0.26 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 280.00 | 1.91 | 2.13 | 2.02 | 2.01 | +0.21 | +11.67% | 0.01 | 44 | 170 | 0.32 | -0.21 | 0.02 | -0.28 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 282.50 | 2.60 | 2.96 | 2.78 | 2.60 | +0.44 | +20.37% | 0.01 | 19 | 58 | 0.32 | -0.25 | 0.02 | -0.30 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 285.00 | 3.35 | 3.65 | 3.50 | 3.50 | +0.65 | +22.81% | 0.01 | 37 | 260 | 0.31 | -0.31 | 0.03 | -0.32 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 287.50 | 4.25 | 4.65 | 4.45 | 4.40 | +0.45 | +11.40% | 0.02 | 14 | 844 | 0.31 | -0.38 | 0.03 | -0.34 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 290.00 | 5.45 | 5.85 | 5.65 | 5.70 | +1.10 | +23.92% | 0.02 | 272 | 359 | 0.31 | -0.45 | 0.03 | -0.34 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 292.50 | 6.80 | 7.60 | 7.20 | 6.89 | +0.89 | +14.84% | 0.02 | 3 | 157 | 0.31 | -0.52 | 0.03 | -0.34 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 295.00 | 8.40 | 8.80 | 8.60 | 8.08 | +1.09 | +15.60% | 0.03 | 263 | 359 | 0.30 | -0.59 | 0.03 | -0.33 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 297.50 | 8.15 | 10.75 | 9.45 | 9.11 | +0.11 | +1.23% | 0.03 | 14 | 40 | 0.30 | -0.65 | 0.03 | -0.31 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 300.00 | 10.60 | 12.25 | 11.43 | 11.62 | +1.38 | +13.48% | 0.04 | 35 | 245 | 0.30 | -0.71 | 0.02 | -0.28 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 302.50 | 11.95 | 14.55 | 13.25 | 12.36 | -0.19 | -1.52% | 0.04 | 176 | 74 | 0.26 | -0.77 | 0.02 | -0.25 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 305.00 | 14.00 | 16.80 | 15.40 | 16.00 | +1.42 | +9.74% | 0.05 | 98 | 111 | 0.29 | -0.82 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 307.50 | 16.20 | 18.95 | 17.58 | 17.45 | +2.78 | +18.95% | 0.06 | 4 | 15 | 0.34 | -0.86 | 0.02 | -0.18 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 310.00 | 18.50 | 21.40 | 19.95 | 19.75 | +1.25 | +6.76% | 0.06 | 2 | 66 | 0.34 | -0.90 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 312.50 | 20.80 | 23.65 | 22.23 | 18.99 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | -0.92 | 0.01 | -0.12 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 315.00 | 23.25 | 26.10 | 24.68 | 24.25 | +0.90 | +3.86% | 0.08 | 1 | 45 | 0.42 | -0.94 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 317.50 | 25.70 | 28.55 | 27.13 | 17.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.96 | 0.01 | -0.07 | 4/24/2026 | 4/29/2026 1:59:07 PM EST |
| 320.00 | 28.20 | 31.00 | 29.60 | 16.65 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.47 | -0.97 | 0.00 | -0.05 | 4/23/2026 | 4/29/2026 1:59:07 PM EST |
| 322.50 | 30.75 | 33.60 | 32.18 | % | 0.10 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.04 | 4/29/2026 1:59:07 PM EST | |||
| 325.00 | 33.25 | 36.10 | 34.68 | 22.84 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 4/23/2026 | 4/29/2026 1:59:07 PM EST |
| 327.50 | 35.75 | 38.50 | 37.13 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 330.00 | 38.30 | 41.80 | 40.05 | 28.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.57 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:59:07 PM EST |
| 332.50 | 40.75 | 44.30 | 42.53 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 335.00 | 43.25 | 46.80 | 45.03 | 31.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:07 PM EST |
| 340.00 | 48.20 | 51.80 | 50.00 | 36.37 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:07 PM EST |
| 345.00 | 53.25 | 56.80 | 55.03 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 350.00 | 58.20 | 61.40 | 59.80 | 40.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:59:07 PM EST |
| 355.00 | 63.25 | 66.80 | 65.03 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 360.00 | 68.25 | 71.60 | 69.93 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 365.00 | 73.25 | 76.80 | 75.03 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 370.00 | 78.25 | 81.45 | 79.85 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 375.00 | 83.20 | 86.80 | 85.00 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 380.00 | 88.20 | 91.70 | 89.95 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 385.00 | 93.25 | 96.90 | 95.08 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 390.00 | 98.25 | 101.80 | 100.03 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 395.00 | 103.25 | 106.80 | 105.03 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 400.00 | 108.25 | 111.80 | 110.03 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 405.00 | 113.25 | 116.15 | 114.70 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST |