Options Chain for HCA HEALTHCARE INC COM (HCA) - $428.79 as of 5/6/2026 2:41:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 158.60 | 162.20 | 160.40 | % | 0.59 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 275.00 | 153.50 | 157.20 | 155.35 | % | 0.56 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 280.00 | 148.80 | 152.20 | 150.50 | % | 0.54 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 285.00 | 143.40 | 147.20 | 145.30 | % | 0.51 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 290.00 | 138.50 | 142.20 | 140.35 | % | 0.48 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 295.00 | 133.50 | 137.20 | 135.35 | 139.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:53 PM EST |
| 300.00 | 128.80 | 132.20 | 130.50 | 190.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:53 PM EST |
| 305.00 | 124.10 | 127.40 | 125.75 | 133.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 310.00 | 118.90 | 122.40 | 120.65 | 128.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 315.00 | 113.80 | 117.20 | 115.50 | 123.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 320.00 | 108.90 | 112.30 | 110.60 | 118.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 325.00 | 104.10 | 107.30 | 105.70 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 330.00 | 99.20 | 102.30 | 100.75 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 335.00 | 94.20 | 97.30 | 95.75 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 340.00 | 88.90 | 92.30 | 90.60 | % | 0.27 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 345.00 | 83.90 | 87.30 | 85.60 | % | 0.25 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 350.00 | 79.10 | 82.30 | 80.70 | 95.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 355.00 | 74.00 | 77.30 | 75.65 | 78.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 360.00 | 68.90 | 72.30 | 70.60 | 75.10 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 365.00 | 63.90 | 67.50 | 65.70 | 79.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 370.00 | 59.00 | 62.40 | 60.70 | % | 0.16 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:53 PM EST | |||
| 375.00 | 53.90 | 57.40 | 55.65 | % | 0.15 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 5/6/2026 3:59:53 PM EST | |||
| 380.00 | 49.40 | 52.40 | 50.90 | % | 0.13 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.06 | 5/6/2026 3:59:53 PM EST | |||
| 385.00 | 44.10 | 47.50 | 45.80 | % | 0.12 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.12 | 5/6/2026 3:59:53 PM EST | |||
| 390.00 | 39.70 | 42.50 | 41.10 | 52.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | 0.97 | 0.00 | -0.22 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 395.00 | 34.40 | 37.70 | 36.05 | % | 0.09 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.25 | 5/6/2026 3:59:53 PM EST | |||
| 400.00 | 29.20 | 32.90 | 31.05 | 46.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.44 | 0.93 | 0.01 | -0.29 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 405.00 | 24.90 | 28.50 | 26.70 | 33.30 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.40 | 0.91 | 0.01 | -0.32 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 410.00 | 20.80 | 23.40 | 22.10 | 26.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | 0.86 | 0.01 | -0.37 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 415.00 | 16.00 | 19.40 | 17.70 | % | 0.04 | 0 | 0 | 0.22 | 0.81 | 0.01 | -0.41 | 5/6/2026 3:59:53 PM EST | |||
| 420.00 | 13.40 | 15.30 | 14.35 | 22.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.26 | 0.74 | 0.02 | -0.45 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 425.00 | 10.00 | 12.10 | 11.05 | 10.80 | -14.23 | -56.86% | 0.03 | 1 | 8 | 0.27 | 0.65 | 0.02 | -0.48 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 430.00 | 7.00 | 9.20 | 8.10 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | 0.55 | 0.02 | -0.49 | 4/30/2026 | 5/6/2026 3:59:53 PM EST |
| 435.00 | 4.90 | 6.70 | 5.80 | 6.70 | -1.30 | -16.25% | 0.01 | 113 | 419 | 0.27 | 0.44 | 0.02 | -0.48 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 440.00 | 3.10 | 5.70 | 4.40 | 4.60 | -0.50 | -9.81% | 0.01 | 46 | 58 | 0.29 | 0.34 | 0.02 | -0.44 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 445.00 | 1.90 | 4.40 | 3.15 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.29 | 0.25 | 0.02 | -0.39 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 450.00 | 1.05 | 3.20 | 2.13 | 2.00 | +0.12 | +6.39% | 0.00 | 2 | 37 | 0.30 | 0.19 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 455.00 | 0.50 | 2.70 | 1.60 | 1.42 | +0.02 | +1.43% | 0.00 | 7 | 21 | 0.31 | 0.13 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 460.00 | 0.20 | 3.40 | 1.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.34 | 0.09 | 0.01 | -0.21 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 465.00 | 0.05 | 2.70 | 1.38 | 0.40 | -1.18 | -74.69% | 0.00 | 11 | 37 | 0.37 | 0.07 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 3.60 | 1.80 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.03 | 0.00 | -0.09 | 4/30/2026 | 5/6/2026 3:59:53 PM EST |
| 475.00 | 0.00 | 3.60 | 1.80 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 1.85 | 0.93 | 0.05 | -0.40 | -88.89% | 0.00 | 5 | 148 | 0.53 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 485.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.41 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 5/6/2026 3:59:53 PM EST |
| 490.00 | 0.05 | 1.25 | 0.65 | 0.12 | -0.23 | -65.72% | 0.00 | 7 | 107 | 0.36 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 495.00 | 0.00 | 3.50 | 1.75 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 1.15 | 0.58 | 0.50 | +0.40 | +400.00% | 0.00 | 3 | 391 | 0.42 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 505.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 515.00 | 0.00 | 3.40 | 1.70 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 1.40 | 0.70 | 2.41 | +1.74 | +259.71% | 0.00 | 1 | 199 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 530.00 | 0.00 | 1.30 | 0.65 | 2.40 | +2.30 | +2,300.00% | 0.00 | 1 | 92 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 535.00 | 0.00 | 1.50 | 0.75 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 0.10 | 0.05 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 0.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:53 PM EST |
| 545.00 | 0.00 | 3.40 | 1.70 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:53 PM EST |
| 550.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:53 PM EST |
| 555.00 | 0.00 | 3.40 | 1.70 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 560.00 | 0.00 | 3.40 | 1.70 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:53 PM EST |
| 565.00 | 0.00 | 3.40 | 1.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:53 PM EST |
| 570.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:53 PM EST |
| 575.00 | 0.00 | 3.40 | 1.70 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:53 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 200 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 645.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:53 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 325.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 345.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:53 PM EST |
| 355.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 365.00 | 0.00 | 3.40 | 1.70 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 370.00 | 0.05 | 1.30 | 0.68 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.53 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 375.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 5/6/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.20 | 0.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | -0.01 | 0.00 | -0.06 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 385.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | -0.02 | 0.00 | -0.12 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.35 | 0.18 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | -0.03 | 0.00 | -0.22 | 4/29/2026 | 5/6/2026 3:59:53 PM EST |
| 395.00 | 0.10 | 0.50 | 0.30 | 0.30 | -1.20 | -80.00% | 0.00 | 3 | 49 | 0.32 | -0.05 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 400.00 | 0.20 | 1.00 | 0.60 | 0.60 | -0.72 | -54.55% | 0.00 | 4 | 233 | 0.31 | -0.07 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 405.00 | 0.30 | 2.45 | 1.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.33 | -0.09 | 0.01 | -0.32 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 410.00 | 0.65 | 2.00 | 1.33 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.29 | -0.14 | 0.01 | -0.37 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 415.00 | 1.70 | 2.80 | 2.25 | 1.83 | -2.75 | -60.05% | 0.01 | 3 | 115 | 0.29 | -0.19 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 420.00 | 2.40 | 4.10 | 3.25 | 2.97 | -1.28 | -30.12% | 0.01 | 1 | 268 | 0.29 | -0.26 | 0.02 | -0.45 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 425.00 | 3.70 | 6.10 | 4.90 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.29 | -0.35 | 0.02 | -0.48 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 430.00 | 6.00 | 8.40 | 7.20 | 6.50 | -3.30 | -33.68% | 0.02 | 105 | 112 | 0.28 | -0.46 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 435.00 | 8.50 | 11.00 | 9.75 | 9.50 | -2.95 | -23.70% | 0.02 | 13 | 98 | 0.28 | -0.56 | 0.02 | -0.48 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 440.00 | 11.50 | 14.80 | 13.15 | 12.60 | -0.17 | -1.34% | 0.03 | 3 | 92 | 0.30 | -0.66 | 0.02 | -0.44 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 445.00 | 15.00 | 17.90 | 16.45 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 169 | 0.27 | -0.75 | 0.02 | -0.39 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 450.00 | 19.10 | 22.80 | 20.95 | 17.80 | -5.85 | -24.74% | 0.05 | 3 | 231 | 0.37 | -0.81 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 455.00 | 23.80 | 27.30 | 25.55 | 28.03 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.37 | -0.87 | 0.01 | -0.27 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 460.00 | 28.50 | 31.80 | 30.15 | 26.76 | 0.00 | 0.00% | 0.07 | 0 | 167 | 0.40 | -0.91 | 0.01 | -0.21 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 465.00 | 33.30 | 36.20 | 34.75 | 31.30 | 0.00 | 0.00% | 0.07 | 0 | 559 | 0.45 | -0.93 | 0.01 | -0.17 | 4/29/2026 | 5/6/2026 3:59:53 PM EST |
| 470.00 | 38.20 | 41.70 | 39.95 | 32.23 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.47 | -0.97 | 0.00 | -0.09 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 475.00 | 43.20 | 46.20 | 44.70 | 40.49 | -1.05 | -2.53% | 0.09 | 1 | 6 | 0.51 | -0.98 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 480.00 | 48.20 | 51.30 | 49.75 | 50.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.54 | -0.99 | 0.00 | -0.04 | 4/30/2026 | 5/6/2026 3:59:53 PM EST |
| 485.00 | 53.20 | 56.30 | 54.75 | 53.03 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.61 | -0.99 | 0.00 | -0.03 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 490.00 | 58.20 | 61.60 | 59.90 | 51.81 | 0.00 | 0.00% | 0.12 | 0 | 502 | 0.61 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 3:59:53 PM EST |
| 495.00 | 63.20 | 66.50 | 64.85 | 57.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 500.00 | 68.20 | 71.40 | 69.80 | 68.90 | +0.65 | +0.96% | 0.14 | 1 | 180 | 0.68 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 505.00 | 73.20 | 76.10 | 74.65 | 77.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.72 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 510.00 | 78.20 | 80.80 | 79.50 | 78.87 | -3.73 | -4.52% | 0.16 | 1 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 515.00 | 83.20 | 85.80 | 84.50 | 84.50 | -3.10 | -3.54% | 0.16 | 1 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 520.00 | 88.20 | 91.40 | 89.80 | 86.17 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 525.00 | 93.20 | 95.80 | 94.50 | 94.47 | +0.06 | +0.07% | 0.18 | 1 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 530.00 | 98.20 | 101.30 | 99.75 | 100.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.87 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:53 PM EST |
| 535.00 | 103.20 | 106.90 | 105.05 | 102.37 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 540.00 | 108.20 | 111.50 | 109.85 | 107.37 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:53 PM EST |
| 545.00 | 113.20 | 116.90 | 115.05 | 113.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 550.00 | 118.20 | 121.70 | 119.95 | 103.14 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:53 PM EST |
| 555.00 | 123.20 | 125.80 | 124.50 | 124.43 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 560.00 | 128.20 | 132.00 | 130.10 | 130.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 565.00 | 133.20 | 136.90 | 135.05 | 133.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 570.00 | 138.20 | 141.50 | 139.85 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 575.00 | 143.20 | 147.10 | 145.15 | 145.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 580.00 | 148.20 | 151.90 | 150.05 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 585.00 | 153.20 | 156.80 | 155.00 | 155.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 590.00 | 158.20 | 161.90 | 160.05 | 160.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:53 PM EST |
| 595.00 | 163.20 | 166.80 | 165.00 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 600.00 | 168.20 | 171.80 | 170.00 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 605.00 | 173.20 | 176.80 | 175.00 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 610.00 | 178.20 | 181.80 | 180.00 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 615.00 | 183.20 | 186.50 | 184.85 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 620.00 | 188.20 | 191.80 | 190.00 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 625.00 | 193.20 | 196.90 | 195.05 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 630.00 | 198.20 | 201.70 | 199.95 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 635.00 | 203.20 | 206.90 | 205.05 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 640.00 | 208.20 | 212.00 | 210.10 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 645.00 | 213.20 | 216.90 | 215.05 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 650.00 | 218.20 | 221.50 | 219.85 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 655.00 | 223.20 | 226.60 | 224.90 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 660.00 | 228.20 | 232.10 | 230.15 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 665.00 | 233.20 | 236.60 | 234.90 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 670.00 | 238.20 | 241.60 | 239.90 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 675.00 | 243.20 | 246.50 | 244.85 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 680.00 | 248.20 | 251.40 | 249.80 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 685.00 | 253.20 | 256.60 | 254.90 | % | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 690.00 | 258.20 | 261.60 | 259.90 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 695.00 | 263.20 | 266.50 | 264.85 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 700.00 | 268.20 | 271.60 | 269.90 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 705.00 | 273.20 | 277.20 | 275.20 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 710.00 | 278.20 | 282.10 | 280.15 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 715.00 | 283.20 | 286.90 | 285.05 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 720.00 | 288.20 | 291.90 | 290.05 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST |