Options Chain for HOME DEPOT INC COM (HD) - $361.73 as of 5/5/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 160.80 | 164.00 | 158.10 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 205.00 | 155.85 | 159.05 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 210.00 | 150.80 | 154.15 | 141.55 | 0.00 | 0.00% | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 215.00 | 145.85 | 149.15 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 140.85 | 144.05 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 225.00 | 135.50 | 139.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 230.00 | 130.55 | 134.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 235.00 | 125.90 | 129.15 | 97.65 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 120.60 | 124.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 245.00 | 115.55 | 119.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 250.00 | 110.80 | 114.20 | 83.55 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 255.00 | 105.95 | 109.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 100.60 | 104.25 | 109.45 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 265.00 | 95.60 | 99.25 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 91.00 | 94.20 | 116.50 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:54 PM EST |
| 275.00 | 85.65 | 89.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 80.75 | 84.30 | 88.40 | 0.00 | 0.00% | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:54 PM EST |
| 285.00 | 75.70 | 79.35 | 53.15 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 71.60 | 74.30 | 70.69 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 295.00 | 66.75 | 69.30 | 60.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.03 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 61.60 | 64.35 | 40.25 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.99 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 305.00 | 56.40 | 59.50 | 55.51 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.99 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 51.55 | 54.55 | 51.26 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.99 | 0.00 | -0.09 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 315.00 | 46.20 | 49.65 | 47.80 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.97 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 42.00 | 44.60 | 41.33 | 0.00 | 0.00% | 0 | 66 | 0.59 | 0.97 | 0.00 | -0.13 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 325.00 | 37.05 | 39.30 | 25.70 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.96 | 0.00 | -0.15 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 32.45 | 34.80 | 34.07 | 0.00 | 0.00% | 0 | 112 | 0.51 | 0.94 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 332.50 | 29.95 | 32.65 | 31.67 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.93 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 335.00 | 27.75 | 29.35 | 27.50 | -3.74 | -11.98% | 10 | 76 | 0.46 | 0.92 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 337.50 | 25.20 | 26.35 | % | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.21 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 23.55 | 24.40 | 22.63 | -4.22 | -15.72% | 3 | 257 | 0.35 | 0.88 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 342.50 | 20.30 | 21.90 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.24 | 5/5/2025 3:59:54 PM EST | |||
| 345.00 | 19.00 | 19.55 | 20.55 | -0.35 | -1.68% | 1 | 257 | 0.31 | 0.83 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 347.50 | 16.30 | 17.45 | 17.95 | +0.75 | +4.36% | 2 | 46 | 0.31 | 0.80 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 14.90 | 15.35 | 15.20 | -2.85 | -15.79% | 14 | 267 | 0.30 | 0.76 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 352.50 | 12.85 | 13.45 | 12.70 | -0.60 | -4.52% | 7 | 24 | 0.29 | 0.72 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 355.00 | 11.15 | 12.60 | 12.00 | -1.71 | -12.48% | 7 | 359 | 0.28 | 0.67 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 357.50 | 9.45 | 10.25 | 9.79 | -2.42 | -19.82% | 24 | 38 | 0.28 | 0.62 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 7.85 | 8.25 | 7.90 | -2.14 | -21.32% | 347 | 619 | 0.27 | 0.57 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 362.50 | 6.45 | 7.00 | 7.35 | -1.30 | -15.03% | 1,036 | 128 | 0.27 | 0.51 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 365.00 | 5.20 | 5.45 | 5.32 | -1.65 | -23.68% | 50 | 687 | 0.26 | 0.45 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 367.50 | 4.10 | 4.35 | 4.92 | -1.10 | -18.28% | 40 | 60 | 0.26 | 0.38 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 3.20 | 3.35 | 3.43 | -1.01 | -22.75% | 173 | 830 | 0.25 | 0.32 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 372.50 | 2.31 | 2.55 | 2.83 | % | 11 | 0 | 0.24 | 0.27 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 375.00 | 1.77 | 1.88 | 1.92 | -0.91 | -32.16% | 182 | 1,546 | 0.24 | 0.21 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 377.50 | 1.06 | 1.36 | 1.38 | % | 1 | 0 | 0.23 | 0.17 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 380.00 | 0.69 | 0.97 | 0.92 | -0.48 | -34.29% | 137 | 2,731 | 0.23 | 0.13 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 382.50 | 0.57 | 0.70 | 0.71 | % | 24 | 0 | 0.26 | 0.10 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 385.00 | 0.41 | 0.49 | 0.48 | -0.22 | -31.43% | 169 | 1,525 | 0.23 | 0.08 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 387.50 | 0.19 | 0.90 | 0.37 | % | 173 | 0 | 0.30 | 0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 390.00 | 0.10 | 0.27 | 0.25 | -0.12 | -32.44% | 17 | 962 | 0.23 | 0.05 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 395.00 | 0.05 | 0.49 | 0.10 | -0.10 | -50.00% | 30 | 454 | 0.27 | 0.03 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 0.07 | 0.12 | 0.10 | -0.03 | -23.08% | 159 | 1,421 | 0.26 | 0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 405.00 | 0.05 | 0.31 | 0.06 | -0.05 | -45.46% | 14 | 486 | 0.31 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 0.03 | 0.06 | 0.04 | -0.07 | -63.64% | 31 | 2,992 | 0.28 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 500 | 0.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 3 | 779 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 20 | 270 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.05 | 0.04 | -0.33 | -89.19% | 6 | 1,080 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 0.18 | 0.02 | -0.07 | -77.78% | 4 | 979 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | -0.18 | -85.72% | 5,003 | 5,599 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 284 | 0.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 0.01 | 0.09 | 0.06 | -0.04 | -40.00% | 28 | 1,089 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 167 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.56 | 0.17 | 0.00 | 0.00% | 0 | 1,676 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 465.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 213 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 427 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 475.00 | 0.00 | 0.56 | 0.66 | 0.00 | 0.00% | 0 | 1,033 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 258 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 485.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 589 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 4 | 526 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.26 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.74 | 0.51 | 0.00 | 0.00% | 0 | 57 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.74 | 0.80 | 0.00 | 0.00% | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.57 | 0.19 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 1.27 | 1.83 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.73 | 0.16 | 0.00 | 0.00% | 0 | 97 | 1.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 1.28 | 0.30 | 0.00 | 0.00% | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 0.01 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 1.29 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.72 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 69 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.87 | 0.20 | 0.00 | 0.00% | 0 | 116 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 1.33 | 0.11 | 0.00 | 0.00% | 0 | 123 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 0.01 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 334 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 285.00 | 0.01 | 0.73 | 0.24 | 0.00 | 0.00% | 0 | 354 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 0.02 | 0.74 | 0.23 | 0.00 | 0.00% | 0 | 205 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 295.00 | 0.06 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 271 | 0.55 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 0.10 | 0.25 | 0.20 | +0.02 | +11.12% | 1 | 261 | 0.51 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 305.00 | 0.09 | 0.79 | 0.20 | 0.00 | 0.00% | 0 | 112 | 0.53 | -0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 0.11 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 2,227 | 0.45 | -0.01 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 315.00 | 0.02 | 0.50 | 0.26 | -0.14 | -35.00% | 10 | 549 | 0.39 | -0.03 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 0.18 | 0.51 | 0.32 | -0.08 | -20.00% | 12 | 3,075 | 0.40 | -0.03 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 325.00 | 0.49 | 0.57 | 0.35 | -0.14 | -28.58% | 23 | 1,395 | 0.39 | -0.04 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 0.66 | 0.72 | 0.67 | +0.07 | +11.67% | 139 | 1,357 | 0.37 | -0.06 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 332.50 | 0.77 | 0.86 | 0.66 | -0.09 | -12.00% | 13 | 14 | 0.36 | -0.07 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 335.00 | 0.92 | 1.00 | 0.94 | +0.09 | +10.59% | 150 | 1,106 | 0.35 | -0.08 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 337.50 | 1.06 | 1.18 | 0.92 | -0.17 | -15.60% | 37 | 57 | 0.34 | -0.10 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 1.27 | 1.40 | 1.03 | -0.14 | -11.97% | 2,021 | 2,063 | 0.33 | -0.12 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 342.50 | 0.61 | 1.67 | 1.31 | -0.04 | -2.97% | 2 | 24 | 0.29 | -0.14 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 345.00 | 1.85 | 2.20 | 1.77 | +0.22 | +14.20% | 71 | 1,290 | 0.31 | -0.17 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 347.50 | 2.25 | 2.39 | 1.80 | -1.85 | -50.69% | 164 | 97 | 0.31 | -0.20 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 2.71 | 2.88 | 2.70 | +0.21 | +8.44% | 57 | 1,372 | 0.30 | -0.24 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 352.50 | 3.25 | 3.50 | 3.20 | +0.25 | +8.48% | 25 | 54 | 0.29 | -0.28 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 355.00 | 3.90 | 4.15 | 3.90 | +0.65 | +20.00% | 76 | 948 | 0.29 | -0.33 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 357.50 | 4.70 | 4.95 | 4.70 | -0.45 | -8.74% | 23 | 61 | 0.28 | -0.38 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 5.45 | 6.00 | 5.30 | +0.41 | +8.39% | 80 | 2,705 | 0.27 | -0.43 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 362.50 | 6.55 | 6.95 | 5.57 | -0.18 | -3.13% | 36 | 26 | 0.27 | -0.49 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 365.00 | 7.55 | 8.20 | 7.30 | +0.70 | +10.61% | 5 | 622 | 0.26 | -0.55 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 367.50 | 8.30 | 9.70 | 9.03 | +1.13 | +14.31% | 1 | 13 | 0.26 | -0.62 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 9.80 | 11.35 | 11.80 | +1.42 | +13.68% | 1 | 566 | 0.26 | -0.68 | 0.02 | -0.28 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 372.50 | 11.75 | 13.35 | % | 0 | 0 | 0.23 | -0.73 | 0.02 | -0.25 | 5/5/2025 3:59:54 PM EST | |||
| 375.00 | 13.35 | 15.30 | 14.80 | +2.50 | +20.33% | 8 | 448 | 0.24 | -0.79 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 377.50 | 15.60 | 16.90 | % | 0 | 0 | 0.20 | -0.83 | 0.02 | -0.19 | 5/5/2025 3:59:54 PM EST | |||
| 380.00 | 18.50 | 19.10 | 16.51 | -1.26 | -7.10% | 15 | 550 | 0.23 | -0.87 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 382.50 | 20.15 | 21.95 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.13 | 5/5/2025 3:59:54 PM EST | |||
| 385.00 | 22.55 | 24.25 | 27.85 | 0.00 | 0.00% | 0 | 659 | 0.28 | -0.92 | 0.01 | -0.11 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 387.50 | 23.75 | 26.65 | % | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 390.00 | 27.15 | 29.35 | 27.05 | -7.55 | -21.83% | 2 | 493 | 0.39 | -0.95 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 395.00 | 31.95 | 34.00 | 32.70 | +2.35 | +7.75% | 222 | 103 | 0.40 | -0.97 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 36.85 | 39.05 | 37.70 | +2.65 | +7.57% | 310 | 139 | 0.45 | -0.98 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 405.00 | 41.85 | 44.45 | 42.65 | +2.95 | +7.44% | 94 | 39 | 0.55 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 46.85 | 49.35 | 46.05 | +1.90 | +4.31% | 24 | 26 | 0.54 | -1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 415.00 | 51.25 | 54.80 | 52.70 | +3.07 | +6.19% | 510 | 197 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 56.45 | 59.85 | 57.65 | +3.20 | +5.88% | 116 | 72 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 425.00 | 61.35 | 64.50 | 81.29 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 66.25 | 69.70 | 79.45 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 435.00 | 71.35 | 74.85 | 76.84 | 0.00 | 0.00% | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 76.25 | 79.70 | 81.85 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 445.00 | 81.35 | 84.50 | 94.38 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 86.30 | 89.85 | 112.05 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 455.00 | 91.35 | 94.50 | 105.15 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 96.45 | 99.70 | 54.35 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:54 PM EST |
| 465.00 | 101.35 | 104.85 | 72.55 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 106.30 | 109.85 | 62.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:54 PM EST |
| 475.00 | 111.30 | 114.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 480.00 | 116.25 | 119.85 | 84.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:54 PM EST |
| 485.00 | 121.25 | 124.65 | 82.85 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 126.20 | 129.20 | 99.08 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 136.30 | 139.20 | 129.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 156.40 | 159.70 | 110.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 176.25 | 179.85 | 130.40 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:54 PM EST |
| 560.00 | 196.45 | 200.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 580.00 | 216.40 | 219.85 | 152.72 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:54 PM EST |