Options Chain for MCDONALDS CORP COM (MCD) - $302.49 as of 4/24/2026 5:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 158.30 | 162.15 | 160.23 | 171.45 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 153.20 | 157.25 | 155.23 | % | 1.07 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 148.35 | 152.15 | 150.25 | % | 1.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 143.40 | 147.20 | 145.30 | % | 0.94 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 138.45 | 142.15 | 140.30 | % | 0.88 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 133.35 | 137.25 | 135.30 | % | 0.82 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 128.30 | 132.35 | 130.33 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 123.50 | 127.30 | 125.40 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 118.40 | 122.25 | 120.33 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 185.00 | 113.40 | 117.35 | 115.38 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 190.00 | 108.55 | 112.35 | 110.45 | 117.73 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:03 PM EST |
| 195.00 | 103.50 | 107.50 | 105.50 | % | 0.54 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 200.00 | 98.65 | 102.50 | 100.58 | % | 0.50 | 0 | 22 | 0.76 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 205.00 | 93.45 | 97.45 | 95.45 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 210.00 | 88.85 | 92.50 | 90.68 | % | 0.43 | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 215.00 | 83.65 | 87.50 | 85.58 | % | 0.40 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 220.00 | 79.85 | 82.50 | 81.18 | % | 0.37 | 0 | 2 | 0.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 225.00 | 74.90 | 77.65 | 76.28 | 78.42 | % | 0.34 | 1 | 2 | 0.58 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST | |
| 230.00 | 69.35 | 72.70 | 71.03 | % | 0.31 | 0 | 4 | 0.54 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 235.00 | 64.40 | 67.35 | 65.88 | % | 0.28 | 0 | 10 | 0.48 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 240.00 | 59.90 | 62.85 | 61.38 | 68.88 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.36 | 0.97 | 0.00 | -0.03 | 3/24/2026 | 4/24/2026 4:00:03 PM EST |
| 245.00 | 54.95 | 57.95 | 56.45 | % | 0.23 | 0 | 22 | 0.33 | 0.96 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 250.00 | 50.15 | 53.00 | 51.58 | 59.08 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.32 | 0.95 | 0.00 | -0.04 | 4/8/2026 | 4/24/2026 4:00:03 PM EST |
| 255.00 | 45.30 | 48.25 | 46.78 | % | 0.18 | 0 | 17 | 0.31 | 0.93 | 0.00 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 260.00 | 40.55 | 43.45 | 42.00 | 50.72 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.30 | 0.91 | 0.00 | -0.05 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 265.00 | 35.85 | 38.75 | 37.30 | 41.20 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.28 | 0.89 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 270.00 | 31.20 | 34.15 | 32.68 | 35.55 | 0.00 | 0.00% | 0.12 | 0 | 182 | 0.27 | 0.86 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 275.00 | 26.60 | 29.75 | 28.18 | 34.75 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.26 | 0.82 | 0.01 | -0.08 | 4/10/2026 | 4/24/2026 4:00:03 PM EST |
| 280.00 | 22.60 | 25.60 | 24.10 | 27.10 | 0.00 | 0.00% | 0.09 | 0 | 122 | 0.25 | 0.78 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 285.00 | 18.55 | 21.15 | 19.85 | 20.50 | -2.40 | -10.48% | 0.07 | 2 | 36 | 0.24 | 0.72 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 290.00 | 15.65 | 17.40 | 16.53 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.24 | 0.66 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 295.00 | 12.60 | 13.50 | 13.05 | 12.95 | -2.65 | -16.99% | 0.04 | 3 | 265 | 0.23 | 0.59 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 300.00 | 9.80 | 10.55 | 10.18 | 10.25 | -2.11 | -17.08% | 0.03 | 95 | 643 | 0.22 | 0.51 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 305.00 | 7.45 | 8.00 | 7.73 | 7.75 | -2.10 | -21.32% | 0.03 | 188 | 611 | 0.22 | 0.43 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 310.00 | 5.50 | 5.85 | 5.68 | 5.73 | -1.57 | -21.51% | 0.02 | 109 | 1,247 | 0.21 | 0.35 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 315.00 | 3.95 | 4.35 | 4.15 | 4.20 | -1.30 | -23.64% | 0.01 | 28 | 595 | 0.21 | 0.27 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 320.00 | 2.80 | 3.10 | 2.95 | 2.93 | -0.87 | -22.90% | 0.01 | 71 | 1,400 | 0.21 | 0.21 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 325.00 | 1.86 | 2.20 | 2.03 | 2.08 | -0.62 | -22.97% | 0.01 | 68 | 696 | 0.21 | 0.16 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 330.00 | 1.30 | 1.54 | 1.42 | 1.43 | -0.44 | -23.53% | 0.00 | 95 | 1,350 | 0.21 | 0.12 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 335.00 | 0.80 | 1.14 | 0.97 | 1.04 | -0.25 | -19.38% | 0.00 | 72 | 1,586 | 0.21 | 0.09 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 340.00 | 0.62 | 0.81 | 0.72 | 0.70 | -0.34 | -32.70% | 0.00 | 92 | 2,493 | 0.22 | 0.07 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 345.00 | 0.23 | 0.81 | 0.52 | 0.51 | -0.11 | -17.75% | 0.00 | 39 | 890 | 0.22 | 0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 350.00 | 0.16 | 0.59 | 0.38 | 0.31 | -0.17 | -35.42% | 0.00 | 9 | 1,078 | 0.22 | 0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 355.00 | 0.01 | 0.62 | 0.32 | 0.34 | +0.01 | +3.03% | 0.00 | 10 | 290 | 0.21 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 360.00 | 0.16 | 0.33 | 0.25 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 798 | 0.24 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 365.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.24 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.29 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 400.00 | 0.01 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 410.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 23 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 43 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 94 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 65 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:03 PM EST |
| 200.00 | 0.02 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.41 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 225.00 | 0.18 | 0.57 | 0.38 | 0.29 | +0.04 | +16.00% | 0.00 | 10 | 92 | 0.38 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 230.00 | 0.09 | 0.46 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.33 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 235.00 | 0.16 | 0.52 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.32 | -0.02 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 240.00 | 0.27 | 0.62 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 22 | 281 | 0.32 | -0.03 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 245.00 | 0.33 | 0.76 | 0.55 | 0.50 | -0.01 | -1.97% | 0.00 | 20 | 140 | 0.30 | -0.04 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 250.00 | 0.55 | 0.84 | 0.70 | 0.66 | +0.06 | +10.00% | 0.00 | 4 | 522 | 0.29 | -0.05 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 255.00 | 0.59 | 0.96 | 0.78 | 0.86 | +0.07 | +8.87% | 0.00 | 2 | 206 | 0.27 | -0.07 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 260.00 | 0.92 | 1.20 | 1.06 | 1.09 | +0.09 | +9.00% | 0.00 | 5 | 617 | 0.27 | -0.09 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 265.00 | 1.33 | 1.61 | 1.47 | 1.41 | +0.15 | +11.91% | 0.01 | 4 | 226 | 0.26 | -0.11 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 270.00 | 1.83 | 2.11 | 1.97 | 1.95 | +0.15 | +8.34% | 0.01 | 7 | 1,041 | 0.25 | -0.14 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 275.00 | 2.34 | 2.80 | 2.57 | 2.51 | +0.19 | +8.19% | 0.01 | 13 | 465 | 0.24 | -0.18 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 280.00 | 3.40 | 3.75 | 3.58 | 3.45 | +0.56 | +19.38% | 0.01 | 92 | 1,676 | 0.24 | -0.22 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 285.00 | 4.25 | 5.05 | 4.65 | 4.65 | +0.75 | +19.24% | 0.02 | 22 | 659 | 0.23 | -0.28 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 290.00 | 6.05 | 6.55 | 6.30 | 6.06 | +1.03 | +20.48% | 0.02 | 39 | 1,811 | 0.23 | -0.34 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 295.00 | 7.95 | 8.30 | 8.13 | 8.15 | +1.35 | +19.86% | 0.03 | 33 | 1,313 | 0.23 | -0.41 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 300.00 | 10.20 | 10.80 | 10.50 | 10.37 | +1.57 | +17.85% | 0.04 | 58 | 1,213 | 0.22 | -0.49 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 305.00 | 12.90 | 13.35 | 13.13 | 12.66 | +1.71 | +15.62% | 0.04 | 50 | 1,166 | 0.22 | -0.57 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 310.00 | 15.15 | 16.90 | 16.03 | 15.30 | +0.90 | +6.25% | 0.05 | 45 | 1,405 | 0.21 | -0.65 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 315.00 | 18.40 | 20.20 | 19.30 | 18.75 | +0.67 | +3.71% | 0.06 | 3 | 343 | 0.20 | -0.73 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 320.00 | 22.20 | 24.00 | 23.10 | 22.67 | +1.15 | +5.35% | 0.07 | 1 | 346 | 0.20 | -0.79 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 325.00 | 26.00 | 28.60 | 27.30 | 25.85 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.19 | -0.84 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 330.00 | 30.65 | 33.35 | 32.00 | 31.50 | +10.05 | +46.86% | 0.10 | 10 | 173 | 0.18 | -0.88 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 335.00 | 34.85 | 37.80 | 36.33 | 25.30 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.24 | -0.91 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 340.00 | 39.45 | 42.50 | 40.98 | 35.21 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.25 | -0.93 | 0.01 | -0.03 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 345.00 | 44.25 | 47.30 | 45.78 | 40.06 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.26 | -0.95 | 0.00 | -0.02 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 350.00 | 49.55 | 52.25 | 50.90 | 44.50 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.27 | -0.97 | 0.00 | -0.02 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 355.00 | 54.00 | 57.20 | 55.60 | % | 0.16 | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 360.00 | 58.95 | 62.45 | 60.70 | % | 0.17 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 365.00 | 63.85 | 67.20 | 65.53 | % | 0.18 | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 370.00 | 68.70 | 72.70 | 70.70 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 375.00 | 73.75 | 77.70 | 75.73 | % | 0.20 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 380.00 | 78.75 | 82.75 | 80.75 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 385.00 | 83.65 | 87.55 | 85.60 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 390.00 | 88.70 | 92.70 | 90.70 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 395.00 | 93.75 | 97.65 | 95.70 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 400.00 | 98.60 | 102.75 | 100.68 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 405.00 | 103.60 | 107.40 | 105.50 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 410.00 | 108.60 | 112.40 | 110.50 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 420.00 | 118.50 | 122.35 | 120.43 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 430.00 | 128.50 | 132.45 | 130.48 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 440.00 | 138.50 | 142.50 | 140.50 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 450.00 | 148.50 | 152.35 | 150.43 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 460.00 | 158.50 | 162.35 | 160.43 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 470.00 | 168.50 | 172.35 | 170.43 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |