Options Chain for HCA HEALTHCARE INC COM (HCA) - $433.09 as of 5/4/2026 11:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 265.60 | 270.30 | 267.95 | % | 1.67 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 165.00 | 261.00 | 265.40 | 263.20 | % | 1.60 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 170.00 | 255.90 | 260.40 | 258.15 | % | 1.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 175.00 | 251.30 | 255.40 | 253.35 | % | 1.45 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 180.00 | 245.70 | 250.40 | 248.05 | % | 1.38 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 185.00 | 241.10 | 245.50 | 243.30 | % | 1.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 190.00 | 236.10 | 240.50 | 238.30 | % | 1.25 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 195.00 | 231.10 | 235.50 | 233.30 | % | 1.20 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 200.00 | 225.80 | 230.50 | 228.15 | % | 1.14 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 210.00 | 216.20 | 220.50 | 218.35 | % | 1.04 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 220.00 | 206.00 | 210.60 | 208.30 | % | 0.95 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 230.00 | 196.30 | 200.70 | 198.50 | % | 0.86 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 240.00 | 186.30 | 190.70 | 188.50 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 250.00 | 176.40 | 180.80 | 178.60 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 260.00 | 166.50 | 170.80 | 168.65 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 270.00 | 156.50 | 160.90 | 158.70 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 280.00 | 146.60 | 151.00 | 148.80 | % | 0.53 | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 290.00 | 136.60 | 141.00 | 138.80 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 300.00 | 126.70 | 131.00 | 128.85 | % | 0.43 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 5/4/2026 4:00:04 PM EST | |||
| 310.00 | 116.80 | 121.20 | 119.00 | % | 0.38 | 0 | 7 | 0.67 | 1.00 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 320.00 | 106.90 | 111.30 | 109.10 | % | 0.34 | 0 | 3 | 0.62 | 0.99 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 325.00 | 101.90 | 106.30 | 104.10 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 330.00 | 97.00 | 101.40 | 99.20 | 109.60 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.57 | 0.99 | 0.00 | -0.03 | 4/27/2026 | 5/4/2026 4:00:04 PM EST |
| 335.00 | 92.10 | 96.50 | 94.30 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 5/4/2026 4:00:04 PM EST | |||
| 340.00 | 87.30 | 91.50 | 89.40 | % | 0.26 | 0 | 2 | 0.52 | 0.98 | 0.00 | -0.04 | 5/4/2026 4:00:04 PM EST | |||
| 345.00 | 82.30 | 86.70 | 84.50 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 5/4/2026 4:00:04 PM EST | |||
| 350.00 | 77.70 | 81.80 | 79.75 | 138.60 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.30 | 0.97 | 0.00 | -0.05 | 3/26/2026 | 5/4/2026 4:00:04 PM EST |
| 355.00 | 73.00 | 77.00 | 75.00 | % | 0.21 | 0 | 2 | 0.42 | 0.96 | 0.00 | -0.09 | 5/4/2026 4:00:04 PM EST | |||
| 360.00 | 68.50 | 72.20 | 70.35 | % | 0.20 | 0 | 83 | 0.40 | 0.95 | 0.00 | -0.10 | 5/4/2026 4:00:04 PM EST | |||
| 365.00 | 63.40 | 67.50 | 65.45 | % | 0.18 | 0 | 12 | 0.25 | 0.94 | 0.00 | -0.10 | 5/4/2026 4:00:04 PM EST | |||
| 370.00 | 58.90 | 62.90 | 60.90 | % | 0.16 | 0 | 5 | 0.26 | 0.93 | 0.00 | -0.11 | 5/4/2026 4:00:04 PM EST | |||
| 375.00 | 55.00 | 58.30 | 56.65 | 69.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.28 | 0.91 | 0.00 | -0.13 | 4/27/2026 | 5/4/2026 4:00:04 PM EST |
| 380.00 | 50.20 | 53.90 | 52.05 | % | 0.14 | 0 | 13 | 0.28 | 0.89 | 0.00 | -0.14 | 5/4/2026 4:00:04 PM EST | |||
| 385.00 | 45.90 | 49.60 | 47.75 | % | 0.12 | 0 | 1 | 0.28 | 0.87 | 0.00 | -0.15 | 5/4/2026 4:00:04 PM EST | |||
| 390.00 | 41.20 | 44.90 | 43.05 | % | 0.11 | 0 | 92 | 0.27 | 0.84 | 0.01 | -0.16 | 5/4/2026 4:00:04 PM EST | |||
| 395.00 | 38.00 | 41.50 | 39.75 | 98.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | 0.81 | 0.01 | -0.18 | 4/15/2026 | 5/4/2026 4:00:04 PM EST |
| 400.00 | 35.00 | 37.50 | 36.25 | 36.90 | -5.10 | -12.15% | 0.09 | 2 | 135 | 0.29 | 0.78 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 405.00 | 30.40 | 34.20 | 32.30 | % | 0.08 | 0 | 1 | 0.29 | 0.74 | 0.01 | -0.20 | 5/4/2026 4:00:04 PM EST | |||
| 410.00 | 28.10 | 30.80 | 29.45 | 38.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.30 | 0.70 | 0.01 | -0.21 | 4/27/2026 | 5/4/2026 4:00:04 PM EST |
| 415.00 | 23.90 | 27.70 | 25.80 | % | 0.06 | 0 | 2 | 0.30 | 0.66 | 0.01 | -0.21 | 5/4/2026 4:00:04 PM EST | |||
| 420.00 | 21.30 | 24.60 | 22.95 | % | 0.05 | 0 | 64 | 0.29 | 0.62 | 0.01 | -0.22 | 5/4/2026 4:00:04 PM EST | |||
| 425.00 | 18.60 | 21.80 | 20.20 | % | 0.05 | 0 | 5 | 0.29 | 0.57 | 0.01 | -0.22 | 5/4/2026 4:00:04 PM EST | |||
| 430.00 | 16.40 | 19.00 | 17.70 | 17.00 | -2.38 | -12.29% | 0.04 | 1 | 56 | 0.29 | 0.53 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 435.00 | 13.80 | 16.90 | 15.35 | 15.30 | -2.50 | -14.05% | 0.04 | 2 | 6 | 0.29 | 0.48 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 440.00 | 11.70 | 14.50 | 13.10 | 13.10 | -3.10 | -19.14% | 0.03 | 1 | 80 | 0.29 | 0.43 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 445.00 | 9.80 | 12.30 | 11.05 | 10.80 | -4.10 | -27.52% | 0.02 | 2 | 10 | 0.28 | 0.39 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 450.00 | 8.40 | 10.90 | 9.65 | 9.80 | -0.10 | -1.01% | 0.02 | 7 | 68 | 0.29 | 0.35 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 455.00 | 7.00 | 8.40 | 7.70 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.28 | 0.31 | 0.01 | -0.19 | 4/30/2026 | 5/4/2026 4:00:04 PM EST |
| 460.00 | 5.50 | 8.00 | 6.75 | 6.70 | -1.00 | -12.99% | 0.01 | 8 | 102 | 0.28 | 0.27 | 0.01 | -0.17 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 465.00 | 4.40 | 6.60 | 5.50 | 5.27 | -3.43 | -39.43% | 0.01 | 5 | 51 | 0.28 | 0.23 | 0.01 | -0.16 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 470.00 | 3.50 | 5.40 | 4.45 | 4.30 | -2.00 | -31.75% | 0.01 | 5 | 35 | 0.28 | 0.20 | 0.01 | -0.15 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 475.00 | 2.75 | 4.10 | 3.43 | 3.51 | -0.99 | -22.00% | 0.01 | 6 | 365 | 0.27 | 0.17 | 0.01 | -0.13 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 480.00 | 2.10 | 3.60 | 2.85 | 2.75 | -0.95 | -25.68% | 0.01 | 3 | 254 | 0.27 | 0.15 | 0.01 | -0.12 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 485.00 | 1.60 | 2.95 | 2.28 | 2.95 | -0.35 | -10.61% | 0.00 | 1 | 14 | 0.27 | 0.12 | 0.00 | -0.10 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 490.00 | 1.10 | 2.75 | 1.93 | 1.77 | -0.78 | -30.59% | 0.00 | 1 | 60 | 0.27 | 0.10 | 0.00 | -0.09 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 495.00 | 0.85 | 1.95 | 1.40 | 0.85 | -1.30 | -60.47% | 0.00 | 15 | 141 | 0.27 | 0.09 | 0.00 | -0.08 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 500.00 | 0.50 | 1.50 | 1.00 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.28 | 0.07 | 0.00 | -0.07 | 5/1/2026 | 5/4/2026 4:00:04 PM EST |
| 505.00 | 0.25 | 3.50 | 1.88 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.30 | 0.06 | 0.00 | -0.06 | 4/24/2026 | 5/4/2026 4:00:04 PM EST |
| 510.00 | 0.25 | 2.15 | 1.20 | 1.27 | -0.43 | -25.30% | 0.00 | 26 | 88 | 0.29 | 0.05 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 515.00 | 0.05 | 1.50 | 0.78 | 11.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.27 | 0.04 | 0.00 | -0.04 | 4/23/2026 | 5/4/2026 4:00:04 PM EST |
| 520.00 | 0.05 | 0.85 | 0.45 | 0.95 | +0.13 | +15.86% | 0.00 | 116 | 332 | 0.26 | 0.03 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 525.00 | 0.00 | 1.55 | 0.78 | 0.90 | +0.15 | +20.00% | 0.00 | 43 | 64 | 0.37 | 0.02 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 3.60 | 1.80 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | 0.02 | 0.00 | -0.02 | 4/28/2026 | 5/4/2026 4:00:04 PM EST |
| 535.00 | 0.00 | 3.60 | 1.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.48 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 5/4/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 1.35 | 0.68 | 1.33 | +0.77 | +137.50% | 0.00 | 119 | 361 | 0.40 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 545.00 | 0.00 | 3.40 | 1.70 | 0.25 | -0.60 | -70.59% | 0.00 | 13 | 31 | 0.50 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 3.50 | 1.75 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.52 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 5/4/2026 4:00:04 PM EST |
| 555.00 | 0.00 | 3.50 | 1.75 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/4/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 2.50 | 1.25 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.50 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 4:00:04 PM EST |
| 565.00 | 0.00 | 3.50 | 1.75 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:04 PM EST |
| 575.00 | 0.00 | 2.50 | 1.25 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:04 PM EST |
| 585.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 590.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 595.00 | 0.00 | 2.70 | 1.35 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/4/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:04 PM EST |
| 605.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 4:00:04 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/4/2026 4:00:04 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/4/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 80 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.95 | 0.98 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | -0.01 | 5/4/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 17 | 0.44 | 0.00 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 69 | 0.42 | -0.01 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.40 | -0.01 | 0.00 | -0.03 | 4/29/2026 | 5/4/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.39 | -0.01 | 0.00 | -0.03 | 5/4/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 68 | 0.38 | -0.02 | 0.00 | -0.04 | 5/4/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.37 | -0.02 | 0.00 | -0.04 | 5/4/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 1.05 | 0.53 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.36 | -0.03 | 0.00 | -0.05 | 4/6/2026 | 5/4/2026 4:00:04 PM EST |
| 355.00 | 0.05 | 2.25 | 1.15 | % | 0.00 | 0 | 1 | 0.28 | -0.04 | 0.00 | -0.09 | 5/4/2026 4:00:04 PM EST | |||
| 360.00 | 0.10 | 1.35 | 0.73 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.28 | -0.05 | 0.00 | -0.10 | 4/28/2026 | 5/4/2026 4:00:04 PM EST |
| 365.00 | 0.85 | 1.75 | 1.30 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.10 | 5/4/2026 4:00:04 PM EST | |||
| 370.00 | 0.60 | 2.00 | 1.30 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.29 | -0.07 | 0.00 | -0.11 | 4/28/2026 | 5/4/2026 4:00:04 PM EST |
| 375.00 | 1.60 | 2.45 | 2.03 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.09 | 0.00 | -0.13 | 5/1/2026 | 5/4/2026 4:00:04 PM EST |
| 380.00 | 2.10 | 3.10 | 2.60 | 2.82 | +0.55 | +24.23% | 0.01 | 22 | 3,050 | 0.30 | -0.11 | 0.00 | -0.14 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 385.00 | 2.25 | 4.00 | 3.13 | 3.10 | +0.20 | +6.90% | 0.01 | 1 | 11 | 0.29 | -0.13 | 0.00 | -0.15 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 390.00 | 3.30 | 4.70 | 4.00 | 3.95 | +0.58 | +17.22% | 0.01 | 4 | 20 | 0.30 | -0.16 | 0.01 | -0.16 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 395.00 | 4.10 | 6.30 | 5.20 | 5.79 | +1.79 | +44.75% | 0.01 | 3 | 74 | 0.30 | -0.19 | 0.01 | -0.18 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 400.00 | 5.20 | 7.20 | 6.20 | 6.20 | +0.20 | +3.34% | 0.02 | 25 | 243 | 0.29 | -0.22 | 0.01 | -0.19 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 405.00 | 6.50 | 8.70 | 7.60 | 7.52 | +1.32 | +21.29% | 0.02 | 2 | 46 | 0.30 | -0.26 | 0.01 | -0.20 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 410.00 | 8.20 | 9.90 | 9.05 | 10.00 | +3.50 | +53.85% | 0.02 | 10 | 62 | 0.30 | -0.30 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 415.00 | 9.50 | 11.80 | 10.65 | 10.00 | +0.20 | +2.05% | 0.03 | 2 | 45 | 0.29 | -0.34 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 420.00 | 11.50 | 14.00 | 12.75 | 13.05 | +2.25 | +20.84% | 0.03 | 14 | 1,970 | 0.29 | -0.38 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 425.00 | 14.20 | 16.70 | 15.45 | 15.30 | -0.20 | -1.29% | 0.04 | 4 | 76 | 0.30 | -0.43 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 430.00 | 16.70 | 19.10 | 17.90 | 17.50 | +3.30 | +23.24% | 0.04 | 2 | 52 | 0.30 | -0.47 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 435.00 | 18.60 | 22.10 | 20.35 | 19.32 | +2.62 | +15.69% | 0.05 | 1 | 23 | 0.30 | -0.52 | 0.01 | -0.22 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 440.00 | 22.20 | 24.40 | 23.30 | 24.20 | +3.40 | +16.35% | 0.05 | 1 | 285 | 0.30 | -0.57 | 0.01 | -0.21 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 445.00 | 24.50 | 28.20 | 26.35 | 23.30 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.29 | -0.61 | 0.01 | -0.21 | 4/29/2026 | 5/4/2026 4:00:04 PM EST |
| 450.00 | 27.70 | 31.00 | 29.35 | 28.80 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.29 | -0.65 | 0.01 | -0.20 | 4/30/2026 | 5/4/2026 4:00:04 PM EST |
| 455.00 | 31.60 | 34.60 | 33.10 | 24.21 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.29 | -0.69 | 0.01 | -0.19 | 4/27/2026 | 5/4/2026 4:00:04 PM EST |
| 460.00 | 35.10 | 38.00 | 36.55 | 32.28 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.28 | -0.73 | 0.01 | -0.17 | 5/1/2026 | 5/4/2026 4:00:04 PM EST |
| 465.00 | 39.00 | 42.70 | 40.85 | 32.40 | 0.00 | 0.00% | 0.09 | 0 | 271 | 0.29 | -0.77 | 0.01 | -0.16 | 5/1/2026 | 5/4/2026 4:00:04 PM EST |
| 470.00 | 43.10 | 46.30 | 44.70 | 41.85 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.28 | -0.80 | 0.01 | -0.15 | 4/28/2026 | 5/4/2026 4:00:04 PM EST |
| 475.00 | 47.40 | 50.50 | 48.95 | 25.34 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.31 | -0.83 | 0.01 | -0.13 | 4/22/2026 | 5/4/2026 4:00:04 PM EST |
| 480.00 | 51.80 | 54.80 | 53.30 | 46.90 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.32 | -0.85 | 0.01 | -0.12 | 4/30/2026 | 5/4/2026 4:00:04 PM EST |
| 485.00 | 56.30 | 59.10 | 57.70 | 58.92 | +2.12 | +3.74% | 0.12 | 1 | 21 | 0.33 | -0.88 | 0.00 | -0.10 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 490.00 | 61.00 | 64.10 | 62.55 | 31.30 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.32 | -0.90 | 0.00 | -0.09 | 4/23/2026 | 5/4/2026 4:00:04 PM EST |
| 495.00 | 65.80 | 69.10 | 67.45 | 25.70 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.33 | -0.91 | 0.00 | -0.08 | 4/17/2026 | 5/4/2026 4:00:04 PM EST |
| 500.00 | 70.60 | 73.90 | 72.25 | 70.54 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.34 | -0.93 | 0.00 | -0.07 | 4/28/2026 | 5/4/2026 4:00:04 PM EST |
| 505.00 | 75.50 | 79.20 | 77.35 | 30.40 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.35 | -0.94 | 0.00 | -0.06 | 4/10/2026 | 5/4/2026 4:00:04 PM EST |
| 510.00 | 80.50 | 84.60 | 82.55 | 70.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.43 | -0.95 | 0.00 | -0.05 | 4/24/2026 | 5/4/2026 4:00:04 PM EST |
| 515.00 | 85.50 | 89.80 | 87.65 | 36.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 4/10/2026 | 5/4/2026 4:00:04 PM EST |
| 520.00 | 90.50 | 94.60 | 92.55 | 62.48 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.41 | -0.97 | 0.00 | -0.03 | 4/2/2026 | 5/4/2026 4:00:04 PM EST |
| 525.00 | 95.50 | 99.70 | 97.60 | % | 0.19 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 530.00 | 100.50 | 104.70 | 102.60 | % | 0.19 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 535.00 | 105.50 | 109.70 | 107.60 | % | 0.20 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 5/4/2026 4:00:04 PM EST | |||
| 540.00 | 110.50 | 114.70 | 112.60 | 102.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.42 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 4:00:04 PM EST |
| 545.00 | 115.50 | 119.20 | 117.35 | 107.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 4:00:04 PM EST |
| 550.00 | 120.50 | 124.70 | 122.60 | % | 0.22 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/4/2026 4:00:04 PM EST | |||
| 555.00 | 125.50 | 129.80 | 127.65 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 5/4/2026 4:00:04 PM EST | |||
| 560.00 | 130.50 | 134.80 | 132.65 | 132.43 | +11.03 | +9.09% | 0.24 | 1 | 9 | 0.53 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 4:00:04 PM EST |
| 565.00 | 135.50 | 139.80 | 137.65 | 137.46 | % | 0.24 | 1 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:04 PM EST | |
| 570.00 | 140.50 | 144.80 | 142.65 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 575.00 | 145.50 | 149.90 | 147.70 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 580.00 | 150.50 | 154.90 | 152.70 | 148.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:04 PM EST |
| 585.00 | 155.50 | 159.90 | 157.70 | 154.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:04 PM EST |
| 590.00 | 160.50 | 164.90 | 162.70 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 595.00 | 165.50 | 169.90 | 167.70 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 600.00 | 170.50 | 174.90 | 172.70 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 605.00 | 175.50 | 179.90 | 177.70 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 610.00 | 180.50 | 184.90 | 182.70 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 615.00 | 185.50 | 189.90 | 187.70 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 620.00 | 190.50 | 194.90 | 192.70 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 625.00 | 195.50 | 199.90 | 197.70 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 630.00 | 200.50 | 204.90 | 202.70 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 635.00 | 205.50 | 209.90 | 207.70 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 640.00 | 210.50 | 214.90 | 212.70 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 645.00 | 215.50 | 219.90 | 217.70 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 650.00 | 220.50 | 224.90 | 222.70 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 655.00 | 225.50 | 229.90 | 227.70 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 660.00 | 230.50 | 234.90 | 232.70 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 665.00 | 235.50 | 239.90 | 237.70 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 680.00 | 250.50 | 254.90 | 252.70 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 700.00 | 270.50 | 274.90 | 272.70 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST | |||
| 720.00 | 290.50 | 294.90 | 292.70 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:04 PM EST |