Options Chain for HOME DEPOT INC COM (HD) - $321.21 as of 5/29/2026 12:42:40 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 | 96.05 | 99.50 | 97.78 | 90.16 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 225.00 | 91.00 | 94.50 | 92.75 | 85.19 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 230.00 | 86.40 | 89.50 | 87.95 | 72.89 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 235.00 | 81.30 | 84.50 | 82.90 | % | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 240.00 | 76.35 | 79.50 | 77.93 | % | 0.32 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 245.00 | 71.35 | 73.95 | 72.65 | % | 0.30 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 250.00 | 66.10 | 69.50 | 67.80 | 60.14 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 255.00 | 61.40 | 64.35 | 62.88 | 55.17 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 260.00 | 56.20 | 59.40 | 57.80 | % | 0.22 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 265.00 | 51.20 | 54.35 | 52.78 | 44.50 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 270.00 | 45.90 | 49.45 | 47.68 | 40.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 275.00 | 41.25 | 44.45 | 42.85 | 40.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:51 PM EST |
| 277.50 | 38.75 | 41.90 | 40.33 | % | 0.15 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 280.00 | 36.10 | 39.45 | 37.78 | 40.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 282.50 | 33.50 | 36.95 | 35.23 | % | 0.12 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 285.00 | 31.55 | 34.45 | 33.00 | 21.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 287.50 | 28.55 | 32.00 | 30.28 | % | 0.11 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 290.00 | 26.40 | 29.65 | 28.03 | 20.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | 0.98 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 292.50 | 24.25 | 27.25 | 25.75 | % | 0.09 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.04 | 5/29/2026 3:59:51 PM EST | |||
| 295.00 | 21.75 | 24.90 | 23.33 | 24.50 | -0.35 | -1.41% | 0.08 | 2 | 10 | 0.47 | 0.92 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 297.50 | 19.65 | 22.50 | 21.08 | % | 0.07 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.08 | 5/29/2026 3:59:51 PM EST | |||
| 300.00 | 17.20 | 19.65 | 18.43 | 19.02 | -1.05 | -5.24% | 0.06 | 15 | 82 | 0.39 | 0.85 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 302.50 | 15.45 | 17.95 | 16.70 | 16.98 | -2.03 | -10.68% | 0.06 | 1 | 2 | 0.33 | 0.81 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 305.00 | 13.30 | 15.15 | 14.23 | 15.50 | -1.45 | -8.56% | 0.05 | 4 | 63 | 0.32 | 0.76 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 307.50 | 11.35 | 14.05 | 12.70 | 13.89 | +3.28 | +30.92% | 0.04 | 6 | 11 | 0.32 | 0.71 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 310.00 | 9.95 | 12.30 | 11.13 | 11.72 | -1.53 | -11.55% | 0.04 | 28 | 69 | 0.31 | 0.66 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 312.50 | 8.05 | 10.25 | 9.15 | 10.38 | -0.87 | -7.74% | 0.03 | 3 | 50 | 0.29 | 0.60 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 315.00 | 6.10 | 8.45 | 7.28 | 7.95 | -2.31 | -22.52% | 0.02 | 17 | 115 | 0.27 | 0.54 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 317.50 | 5.20 | 6.15 | 5.68 | 6.50 | -1.30 | -16.67% | 0.02 | 37 | 5 | 0.28 | 0.48 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 320.00 | 5.00 | 5.65 | 5.33 | 5.50 | -2.30 | -29.49% | 0.02 | 19 | 1,268 | 0.28 | 0.42 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 322.50 | 3.65 | 4.50 | 4.08 | 5.00 | -1.75 | -25.93% | 0.01 | 9 | 11 | 0.29 | 0.37 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 325.00 | 3.25 | 3.75 | 3.50 | 3.50 | -2.10 | -37.50% | 0.01 | 28 | 160 | 0.29 | 0.32 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 327.50 | 2.65 | 3.15 | 2.90 | 3.09 | -1.46 | -32.09% | 0.01 | 2 | 2 | 0.29 | 0.27 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 330.00 | 2.09 | 2.59 | 2.34 | 2.34 | -1.59 | -40.46% | 0.01 | 29 | 123 | 0.29 | 0.23 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 332.50 | 1.72 | 2.83 | 2.28 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.02 | -0.16 | 5/29/2026 3:59:51 PM EST | |||
| 335.00 | 1.32 | 1.93 | 1.63 | 1.76 | -0.42 | -19.27% | 0.00 | 13 | 304 | 0.30 | 0.16 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 337.50 | 1.07 | 1.88 | 1.48 | 1.44 | % | 0.00 | 11 | 0 | 0.31 | 0.13 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 340.00 | 0.80 | 1.35 | 1.08 | 1.09 | -0.71 | -39.45% | 0.00 | 36 | 273 | 0.31 | 0.11 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 342.50 | 0.61 | 1.58 | 1.10 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.10 | 5/29/2026 3:59:51 PM EST | |||
| 345.00 | 0.31 | 1.04 | 0.68 | 0.78 | -0.52 | -40.00% | 0.00 | 13 | 510 | 0.31 | 0.08 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 347.50 | 0.33 | 1.65 | 0.99 | 0.79 | % | 0.00 | 6 | 0 | 0.33 | 0.06 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 350.00 | 0.10 | 0.95 | 0.53 | 0.75 | +0.03 | +4.17% | 0.00 | 82 | 203 | 0.32 | 0.05 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 352.50 | 0.19 | 1.15 | 0.67 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.06 | 5/29/2026 3:59:51 PM EST | |||
| 355.00 | 0.35 | 0.52 | 0.44 | 0.42 | -0.17 | -28.82% | 0.00 | 2 | 266 | 0.35 | 0.03 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 357.50 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 1.06 | 0.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | 0.02 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 365.00 | 0.00 | 0.98 | 0.49 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 1.30 | 0.65 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.55 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 375.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.51 | 0.26 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:51 PM EST |
| 385.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 390.00 | 0.00 | 1.76 | 0.88 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 400.00 | 0.00 | 1.96 | 0.98 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 405.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 410.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 415.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 420.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 440.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 1.02 | 0.51 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 270.00 | 0.01 | 0.46 | 0.24 | 0.14 | -0.05 | -26.32% | 0.00 | 3 | 53 | 0.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 275.00 | 0.06 | 0.51 | 0.29 | 0.18 | -0.07 | -28.00% | 0.00 | 4 | 73 | 0.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 277.50 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 280.00 | 0.10 | 0.41 | 0.26 | 0.26 | -0.19 | -42.23% | 0.00 | 91 | 121 | 0.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 282.50 | 0.06 | 0.82 | 0.44 | 0.62 | % | 0.00 | 1 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 285.00 | 0.25 | 0.76 | 0.51 | 0.66 | -0.06 | -8.34% | 0.00 | 37 | 70 | 0.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 287.50 | 0.28 | 2.62 | 1.45 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 290.00 | 0.57 | 0.90 | 0.74 | 0.80 | -0.18 | -18.37% | 0.00 | 11 | 85 | 0.32 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 292.50 | 0.71 | 1.10 | 0.91 | 1.02 | % | 0.00 | 13 | 0 | 0.31 | -0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 295.00 | 0.97 | 1.50 | 1.24 | 1.21 | -0.19 | -13.58% | 0.00 | 66 | 74 | 0.31 | -0.08 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 297.50 | 1.26 | 2.00 | 1.63 | 1.73 | -0.21 | -10.83% | 0.01 | 96 | 7 | 0.31 | -0.11 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 300.00 | 1.63 | 2.07 | 1.85 | 1.90 | -0.15 | -7.32% | 0.01 | 76 | 167 | 0.30 | -0.15 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 302.50 | 2.14 | 2.98 | 2.56 | 2.54 | -1.06 | -29.45% | 0.01 | 9 | 3 | 0.30 | -0.19 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 305.00 | 2.96 | 3.45 | 3.21 | 3.15 | -0.09 | -2.78% | 0.01 | 24 | 67 | 0.30 | -0.24 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 307.50 | 3.60 | 4.15 | 3.88 | 3.70 | -0.15 | -3.90% | 0.01 | 1 | 2 | 0.30 | -0.29 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 310.00 | 4.50 | 5.20 | 4.85 | 4.05 | -0.53 | -11.58% | 0.02 | 6 | 89 | 0.30 | -0.34 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 312.50 | 4.45 | 5.85 | 5.15 | 5.85 | +0.22 | +3.91% | 0.02 | 4 | 42 | 0.29 | -0.40 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 315.00 | 6.50 | 7.00 | 6.75 | 6.60 | -0.77 | -10.45% | 0.02 | 27 | 57 | 0.29 | -0.46 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 317.50 | 7.35 | 9.25 | 8.30 | 7.17 | -2.08 | -22.49% | 0.03 | 11 | 15 | 0.28 | -0.52 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 320.00 | 9.05 | 10.35 | 9.70 | 9.32 | -0.48 | -4.90% | 0.03 | 12 | 112 | 0.29 | -0.58 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 322.50 | 10.75 | 11.95 | 11.35 | 11.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.63 | 0.02 | -0.20 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 325.00 | 11.30 | 13.65 | 12.48 | 11.10 | -1.10 | -9.02% | 0.04 | 2 | 22 | 0.27 | -0.68 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 327.50 | 13.45 | 15.75 | 14.60 | % | 0.04 | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.18 | 5/29/2026 3:59:51 PM EST | |||
| 330.00 | 15.00 | 17.75 | 16.38 | 16.64 | +1.01 | +6.47% | 0.05 | 4 | 22 | 0.27 | -0.77 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 332.50 | 16.95 | 20.45 | 18.70 | 18.35 | % | 0.06 | 2 | 0 | 0.25 | -0.81 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 335.00 | 19.15 | 21.90 | 20.53 | 20.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.84 | 0.01 | -0.14 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 337.50 | 21.45 | 25.10 | 23.28 | % | 0.07 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.13 | 5/29/2026 3:59:51 PM EST | |||
| 340.00 | 23.70 | 26.45 | 25.08 | 33.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.89 | 0.01 | -0.12 | 5/5/2026 | 5/29/2026 3:59:51 PM EST |
| 342.50 | 26.10 | 29.55 | 27.83 | 27.26 | % | 0.08 | 2 | 0 | 0.41 | -0.91 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 345.00 | 28.40 | 31.90 | 30.15 | 35.18 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.42 | -0.92 | 0.01 | -0.09 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 347.50 | 30.85 | 33.90 | 32.38 | % | 0.09 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.08 | 5/29/2026 3:59:51 PM EST | |||
| 350.00 | 33.20 | 36.25 | 34.73 | 32.32 | -0.35 | -1.08% | 0.10 | 3 | 10 | 0.46 | -0.95 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 352.50 | 35.65 | 38.80 | 37.23 | % | 0.11 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.06 | 5/29/2026 3:59:51 PM EST | |||
| 355.00 | 38.10 | 41.10 | 39.60 | 39.17 | -20.76 | -34.64% | 0.11 | 1 | 2 | 0.49 | -0.97 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 357.50 | 40.55 | 43.65 | 42.10 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 360.00 | 43.00 | 46.10 | 44.55 | % | 0.12 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 365.00 | 48.00 | 51.40 | 49.70 | % | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 370.00 | 52.90 | 55.95 | 54.43 | 64.14 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.60 | -0.99 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 375.00 | 57.90 | 61.15 | 59.53 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 380.00 | 62.85 | 66.10 | 64.48 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 385.00 | 67.85 | 71.40 | 69.63 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 390.00 | 72.90 | 76.35 | 74.63 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 395.00 | 77.85 | 80.90 | 79.38 | 72.70 | 0.00 | 0.00% | 0.20 | 0 | 86 | 0.76 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:51 PM EST |
| 400.00 | 82.85 | 85.90 | 84.38 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 405.00 | 87.80 | 90.90 | 89.35 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 410.00 | 92.80 | 96.30 | 94.55 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 415.00 | 97.85 | 101.40 | 99.63 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 420.00 | 102.80 | 105.80 | 104.30 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 425.00 | 107.85 | 111.40 | 109.63 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 430.00 | 112.90 | 115.90 | 114.40 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 435.00 | 117.85 | 121.20 | 119.53 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 440.00 | 122.85 | 125.80 | 124.33 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 445.00 | 127.85 | 131.20 | 129.53 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 450.00 | 132.85 | 136.00 | 134.43 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 455.00 | 137.85 | 141.10 | 139.48 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 460.00 | 142.80 | 146.00 | 144.40 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 465.00 | 147.80 | 151.30 | 149.55 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 470.00 | 152.80 | 156.30 | 154.55 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 475.00 | 157.75 | 161.40 | 159.58 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 480.00 | 162.80 | 166.20 | 164.50 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 485.00 | 167.80 | 170.70 | 169.25 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST |