Options Chain for HOME DEPOT INC COM (HD) - $343.92 as of 4/22/2026 3:13:30 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 | 117.90 | 120.80 | 119.35 | % | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 225.00 | 112.85 | 115.95 | 114.40 | % | 0.51 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 230.00 | 107.85 | 110.65 | 109.25 | 122.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 235.00 | 102.85 | 105.80 | 104.33 | 117.03 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 240.00 | 97.90 | 100.75 | 99.33 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 245.00 | 92.90 | 96.05 | 94.48 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 250.00 | 87.95 | 90.70 | 89.33 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 255.00 | 82.95 | 85.70 | 84.33 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 260.00 | 78.00 | 80.80 | 79.40 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 265.00 | 72.95 | 75.70 | 74.33 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 270.00 | 68.00 | 70.95 | 69.48 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 275.00 | 63.00 | 65.90 | 64.45 | % | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 280.00 | 58.10 | 60.80 | 59.45 | % | 0.21 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 285.00 | 53.20 | 56.00 | 54.60 | % | 0.19 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 290.00 | 48.20 | 50.95 | 49.58 | % | 0.17 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 295.00 | 43.30 | 46.10 | 44.70 | % | 0.15 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 4/22/2026 3:59:54 PM EST | |||
| 300.00 | 38.70 | 41.20 | 39.95 | % | 0.13 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.06 | 4/22/2026 3:59:54 PM EST | |||
| 305.00 | 33.70 | 36.45 | 35.08 | 39.75 | % | 0.12 | 1 | 0 | 0.48 | 0.94 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:54 PM EST | |
| 310.00 | 29.10 | 31.90 | 30.50 | 29.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.91 | 0.01 | -0.12 | 4/8/2026 | 4/22/2026 3:59:54 PM EST |
| 315.00 | 24.75 | 27.10 | 25.93 | 27.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | 0.87 | 0.01 | -0.16 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 320.00 | 20.85 | 23.05 | 21.95 | 21.92 | -5.48 | -20.00% | 0.07 | 5 | 9 | 0.32 | 0.82 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 325.00 | 16.75 | 18.75 | 17.75 | 18.04 | -5.11 | -22.08% | 0.05 | 4 | 15 | 0.31 | 0.75 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 327.50 | 15.00 | 16.95 | 15.98 | % | 0.05 | 0 | 0 | 0.31 | 0.72 | 0.02 | -0.25 | 4/22/2026 3:59:54 PM EST | |||
| 330.00 | 13.30 | 14.95 | 14.13 | 14.05 | -9.88 | -41.29% | 0.04 | 1 | 12 | 0.30 | 0.68 | 0.02 | -0.26 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 332.50 | 12.65 | 13.50 | 13.08 | 12.40 | -8.95 | -41.92% | 0.04 | 1 | 2 | 0.32 | 0.64 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 335.00 | 11.05 | 11.95 | 11.50 | 11.02 | -6.38 | -36.67% | 0.03 | 94 | 27 | 0.32 | 0.59 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 337.50 | 9.55 | 10.40 | 9.98 | 9.95 | -7.14 | -41.78% | 0.03 | 5 | 1 | 0.31 | 0.55 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 340.00 | 8.25 | 9.00 | 8.63 | 8.40 | -3.70 | -30.58% | 0.03 | 2 | 220 | 0.31 | 0.50 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 342.50 | 6.95 | 7.80 | 7.38 | 7.49 | -2.21 | -22.79% | 0.02 | 7 | 66 | 0.31 | 0.46 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 345.00 | 5.85 | 6.50 | 6.18 | 6.39 | -2.52 | -28.29% | 0.02 | 95 | 168 | 0.30 | 0.41 | 0.02 | -0.26 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 347.50 | 4.85 | 5.45 | 5.15 | 7.86 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.30 | 0.37 | 0.02 | -0.25 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 350.00 | 4.00 | 4.45 | 4.23 | 4.00 | -2.59 | -39.31% | 0.01 | 2 | 69 | 0.29 | 0.33 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 352.50 | 2.82 | 3.70 | 3.26 | 3.15 | -1.75 | -35.72% | 0.01 | 6 | 6 | 0.28 | 0.28 | 0.02 | -0.22 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 355.00 | 2.52 | 3.05 | 2.79 | 3.35 | -1.57 | -31.92% | 0.01 | 79 | 158 | 0.28 | 0.25 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 357.50 | 1.85 | 2.49 | 2.17 | 2.39 | -1.42 | -37.27% | 0.01 | 39 | 153 | 0.28 | 0.21 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 360.00 | 1.35 | 2.06 | 1.71 | 1.82 | -1.23 | -40.33% | 0.00 | 17 | 189 | 0.28 | 0.18 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 362.50 | 1.19 | 3.35 | 2.27 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.15 | 0.01 | -0.15 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 365.00 | 0.61 | 1.49 | 1.05 | 1.48 | -0.72 | -32.73% | 0.00 | 7 | 185 | 0.27 | 0.12 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 367.50 | 0.70 | 2.87 | 1.79 | 3.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.10 | 0.01 | -0.11 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 370.00 | 0.51 | 1.38 | 0.95 | 1.15 | -0.23 | -16.67% | 0.00 | 1 | 47 | 0.30 | 0.08 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 372.50 | 0.45 | 1.15 | 0.80 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.08 | 4/22/2026 3:59:54 PM EST | |||
| 375.00 | 0.03 | 1.04 | 0.54 | 0.54 | -0.63 | -53.85% | 0.00 | 4 | 67 | 0.27 | 0.05 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 380.00 | 0.17 | 0.45 | 0.31 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.29 | 0.03 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 385.00 | 0.01 | 0.64 | 0.33 | 0.41 | +0.08 | +24.25% | 0.00 | 2 | 8 | 0.29 | 0.02 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 0.33 | 0.17 | 0.37 | +0.17 | +85.00% | 0.00 | 1 | 52 | 0.36 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 395.00 | 0.00 | 0.12 | 0.06 | 0.22 | -0.64 | -74.42% | 0.00 | 2 | 1 | 0.33 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 405.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 415.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 1.12 | 0.56 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:54 PM EST |
| 425.00 | 0.00 | 0.22 | 0.11 | 0.04 | % | 0.00 | 2 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:54 PM EST | |
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 485.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 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 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 0.76 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.39 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 290.00 | 0.08 | 0.24 | 0.16 | 0.25 | +0.14 | +127.28% | 0.00 | 5 | 12 | 0.36 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 295.00 | 0.06 | 0.60 | 0.33 | 0.35 | +0.15 | +75.00% | 0.00 | 2 | 32 | 0.35 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.40 | +0.20 | +100.00% | 0.00 | 4 | 28 | 0.41 | -0.04 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 305.00 | 0.28 | 1.07 | 0.68 | 0.60 | +0.15 | +33.34% | 0.00 | 10 | 12 | 0.33 | -0.06 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 310.00 | 0.93 | 1.22 | 1.08 | 0.96 | +0.41 | +74.55% | 0.00 | 4 | 56 | 0.34 | -0.09 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 315.00 | 1.20 | 2.08 | 1.64 | 1.58 | +0.33 | +26.40% | 0.01 | 17 | 76 | 0.33 | -0.13 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 320.00 | 1.96 | 2.48 | 2.22 | 2.30 | +0.45 | +24.33% | 0.01 | 68 | 116 | 0.32 | -0.18 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 325.00 | 2.95 | 3.55 | 3.25 | 2.69 | +0.10 | +3.87% | 0.01 | 3 | 69 | 0.31 | -0.25 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 327.50 | 3.60 | 4.25 | 3.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | -0.28 | 0.02 | -0.25 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 330.00 | 4.35 | 5.05 | 4.70 | 4.61 | +1.01 | +28.06% | 0.01 | 2 | 58 | 0.31 | -0.32 | 0.02 | -0.26 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 332.50 | 5.10 | 6.80 | 5.95 | % | 0.02 | 0 | 0 | 0.32 | -0.36 | 0.02 | -0.27 | 4/22/2026 3:59:54 PM EST | |||
| 335.00 | 5.80 | 7.95 | 6.88 | 5.42 | +0.92 | +20.45% | 0.02 | 2 | 25 | 0.33 | -0.41 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 337.50 | 7.10 | 9.40 | 8.25 | 7.71 | % | 0.02 | 4 | 0 | 0.33 | -0.45 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:54 PM EST | |
| 340.00 | 8.20 | 10.50 | 9.35 | 9.45 | +2.88 | +43.84% | 0.03 | 10 | 8 | 0.32 | -0.50 | 0.02 | -0.28 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 342.50 | 9.55 | 11.55 | 10.55 | 9.84 | +2.79 | +39.58% | 0.03 | 6 | 1 | 0.32 | -0.54 | 0.02 | -0.27 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 345.00 | 10.70 | 12.85 | 11.78 | 8.82 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.31 | -0.59 | 0.02 | -0.26 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 347.50 | 12.25 | 14.35 | 13.30 | 12.50 | +2.41 | +23.89% | 0.04 | 27 | 10 | 0.31 | -0.63 | 0.02 | -0.25 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 350.00 | 13.80 | 16.10 | 14.95 | 14.48 | +3.73 | +34.70% | 0.04 | 21 | 59 | 0.31 | -0.67 | 0.02 | -0.24 | 4/22/2026 | 4/22/2026 3:59:54 PM EST |
| 352.50 | 15.80 | 17.70 | 16.75 | % | 0.05 | 0 | 0 | 0.31 | -0.72 | 0.02 | -0.22 | 4/22/2026 3:59:54 PM EST | |||
| 355.00 | 17.30 | 19.65 | 18.48 | 12.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.30 | -0.75 | 0.01 | -0.21 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 357.50 | 19.30 | 21.70 | 20.50 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.30 | -0.79 | 0.01 | -0.19 | 4/21/2026 | 4/22/2026 3:59:54 PM EST |
| 360.00 | 21.40 | 23.90 | 22.65 | 41.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.30 | -0.82 | 0.01 | -0.17 | 4/7/2026 | 4/22/2026 3:59:54 PM EST |
| 362.50 | 23.55 | 25.95 | 24.75 | % | 0.07 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.15 | 4/22/2026 3:59:54 PM EST | |||
| 365.00 | 25.80 | 28.30 | 27.05 | 30.55 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.37 | -0.88 | 0.01 | -0.13 | 4/13/2026 | 4/22/2026 3:59:54 PM EST |
| 367.50 | 27.80 | 30.55 | 29.18 | % | 0.08 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.11 | 4/22/2026 3:59:54 PM EST | |||
| 370.00 | 30.15 | 32.90 | 31.53 | 48.59 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.09 | 4/2/2026 | 4/22/2026 3:59:54 PM EST |
| 372.50 | 32.55 | 35.30 | 33.93 | % | 0.09 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.08 | 4/22/2026 3:59:54 PM EST | |||
| 375.00 | 35.00 | 37.75 | 36.38 | % | 0.10 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.06 | 4/22/2026 3:59:54 PM EST | |||
| 380.00 | 39.95 | 42.70 | 41.33 | % | 0.11 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.04 | 4/22/2026 3:59:54 PM EST | |||
| 385.00 | 44.95 | 47.70 | 46.33 | 39.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.98 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 3:59:54 PM EST |
| 390.00 | 50.10 | 52.70 | 51.40 | % | 0.13 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 4/22/2026 3:59:54 PM EST | |||
| 395.00 | 54.75 | 57.70 | 56.23 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 400.00 | 60.00 | 62.70 | 61.35 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 4/22/2026 3:59:54 PM EST | |||
| 405.00 | 64.80 | 67.70 | 66.25 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 410.00 | 69.70 | 72.65 | 71.18 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 415.00 | 74.80 | 77.65 | 76.23 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 420.00 | 80.00 | 82.65 | 81.33 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 425.00 | 84.55 | 87.65 | 86.10 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 430.00 | 89.60 | 92.60 | 91.10 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 435.00 | 94.75 | 97.70 | 96.23 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 440.00 | 99.75 | 102.70 | 101.23 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 445.00 | 104.80 | 107.65 | 106.23 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 450.00 | 109.80 | 112.70 | 111.25 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 455.00 | 114.75 | 117.70 | 116.23 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 460.00 | 119.80 | 122.70 | 121.25 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 465.00 | 124.75 | 127.70 | 126.23 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 470.00 | 129.80 | 132.60 | 131.20 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 475.00 | 134.80 | 137.70 | 136.25 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 480.00 | 139.80 | 142.70 | 141.25 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 485.00 | 144.80 | 147.70 | 146.25 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 490.00 | 149.80 | 152.70 | 151.25 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 495.00 | 154.80 | 157.70 | 156.25 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST | |||
| 500.00 | 159.75 | 162.70 | 161.23 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:54 PM EST |