Options Chain for HCA HEALTHCARE INC COM (HCA) - $349.38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 193.30 | 197.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 188.40 | 192.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 183.30 | 187.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 178.40 | 182.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 173.50 | 177.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 168.40 | 172.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 185.00 | 163.40 | 167.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 158.50 | 162.40 | 179.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 153.60 | 157.40 | 119.75 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 148.70 | 152.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 205.00 | 143.60 | 147.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 138.80 | 142.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 215.00 | 133.80 | 137.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 220.00 | 128.80 | 132.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 225.00 | 123.90 | 127.70 | 96.70 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 12/16/2024 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 119.20 | 122.80 | 176.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 235.00 | 114.00 | 117.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 109.00 | 112.90 | 134.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.02 | 10/28/2024 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 104.10 | 108.00 | 127.80 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.02 | 10/25/2024 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 99.10 | 103.00 | 96.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 94.20 | 98.00 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 89.30 | 93.00 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 265.00 | 84.20 | 88.30 | 57.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.07 | 1/17/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 79.60 | 83.70 | 58.74 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.96 | 0.00 | -0.08 | 2/11/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 74.80 | 78.50 | 65.00 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.95 | 0.00 | -0.08 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 70.00 | 73.70 | 55.10 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.94 | 0.00 | -0.10 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 285.00 | 65.30 | 68.90 | 68.00 | +11.00 | +19.30% | 1 | 19 | 0.47 | 0.93 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 60.60 | 64.10 | 41.70 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.92 | 0.00 | -0.11 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 295.00 | 55.90 | 59.40 | 44.70 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.90 | 0.00 | -0.12 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 51.40 | 54.90 | 52.50 | 0.00 | 0.00% | 0 | 143 | 0.32 | 0.88 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 47.20 | 50.30 | 30.30 | 0.00 | 0.00% | 0 | 126 | 0.35 | 0.86 | 0.00 | -0.14 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 42.50 | 46.10 | 26.70 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.84 | 0.01 | -0.15 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 315.00 | 38.10 | 41.30 | 40.87 | +4.28 | +11.70% | 6 | 45 | 0.33 | 0.82 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 34.40 | 37.20 | 33.50 | 0.00 | 0.00% | 0 | 44 | 0.33 | 0.79 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 30.40 | 34.00 | 32.70 | +11.60 | +54.98% | 1 | 182 | 0.34 | 0.75 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 27.30 | 30.30 | 25.94 | 0.00 | 0.00% | 0 | 129 | 0.34 | 0.72 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 23.70 | 25.90 | 24.90 | +2.59 | +11.61% | 1 | 94 | 0.32 | 0.68 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 20.90 | 23.20 | 22.00 | +1.10 | +5.27% | 5 | 117 | 0.33 | 0.63 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 17.80 | 19.30 | 19.08 | +2.96 | +18.37% | 2 | 201 | 0.32 | 0.58 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 15.00 | 15.80 | 15.83 | +2.33 | +17.26% | 5 | 467 | 0.31 | 0.53 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 12.40 | 13.40 | 13.40 | +2.10 | +18.59% | 17 | 92 | 0.30 | 0.47 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 10.10 | 11.80 | 10.92 | +2.02 | +22.70% | 12 | 134 | 0.30 | 0.42 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 8.20 | 8.90 | 9.00 | +0.80 | +9.76% | 2 | 93 | 0.29 | 0.36 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 6.50 | 7.10 | 6.97 | +0.09 | +1.31% | 14 | 1,045 | 0.29 | 0.31 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 5.10 | 5.80 | 5.70 | +0.21 | +3.83% | 1 | 78 | 0.28 | 0.26 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 3.90 | 5.10 | 4.10 | -0.30 | -6.82% | 19 | 178 | 0.29 | 0.22 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 3.00 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 70 | 0.29 | 0.18 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 1.90 | 3.20 | 0.90 | 0.00 | 0.00% | 0 | 83 | 0.28 | 0.15 | 0.01 | -0.09 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 1.65 | 2.05 | 1.65 | 0.00 | 0.00% | 0 | 63 | 0.27 | 0.12 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 1.10 | 1.75 | 1.47 | 0.00 | 0.00% | 0 | 284 | 0.27 | 0.09 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 0.50 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 113 | 0.27 | 0.07 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 0.35 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 70 | 0.29 | 0.06 | 0.00 | -0.05 | 2/13/2025 | 5/5/2025 3:59:57 PM EST |
| 415.00 | 0.20 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.04 | 0.00 | -0.04 | 3/11/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 0.15 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 200 | 0.30 | 0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.02 | 0.00 | -0.02 | 3/3/2025 | 5/5/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 69 | 0.40 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 64 | 0.42 | 0.01 | 0.00 | -0.01 | 12/5/2024 | 5/5/2025 3:59:57 PM EST |
| 445.00 | 0.00 | 1.45 | 2.80 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 662 | 0.44 | 0.01 | 0.00 | -0.01 | 12/5/2024 | 5/5/2025 3:59:57 PM EST |
| 455.00 | 0.00 | 1.40 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 1.40 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:57 PM EST |
| 465.00 | 0.00 | 1.35 | 17.40 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 737 | 0.49 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:57 PM EST |
| 475.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 224 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 485.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 495.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 505.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 520.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 580.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.85 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.71 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.72 | 0.00 | 0.00% | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.20 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.35 | 0.25 | +0.11 | +78.58% | 8 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | -0.01 | 12/10/2024 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.50 | 1.57 | 0.00 | 0.00% | 0 | 70 | 0.79 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 1.50 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 288 | 0.72 | 0.00 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.01 | 0.00 | -0.02 | 2/26/2025 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 1.90 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.02 | 5/20/2024 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 1.50 | 2.55 | 0.00 | 0.00% | 0 | 27 | 0.60 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 0.05 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 312 | 0.46 | -0.02 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.25 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 83 | 0.47 | -0.02 | 0.00 | -0.06 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 265.00 | 0.20 | 1.50 | 5.50 | 0.00 | 0.00% | 0 | 264 | 0.44 | -0.03 | 0.00 | -0.07 | 3/12/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.35 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 92 | 0.43 | -0.04 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 0.40 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 98 | 0.42 | -0.05 | 0.00 | -0.08 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.50 | 1.70 | 1.46 | +0.11 | +8.15% | 3 | 352 | 0.40 | -0.06 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 285.00 | 1.00 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 260 | 0.41 | -0.07 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 1.35 | 2.90 | 2.22 | 0.00 | 0.00% | 0 | 132 | 0.41 | -0.08 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 295.00 | 1.65 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 183 | 0.41 | -0.10 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 2.15 | 2.90 | 2.40 | -0.30 | -11.12% | 2 | 1,011 | 0.38 | -0.12 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 2.60 | 3.70 | 2.90 | -1.12 | -27.87% | 2 | 82 | 0.37 | -0.14 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 3.20 | 4.00 | 3.32 | -0.53 | -13.77% | 5 | 304 | 0.36 | -0.16 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 315.00 | 4.00 | 4.60 | 4.40 | -0.22 | -4.77% | 3 | 682 | 0.35 | -0.18 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 4.80 | 5.50 | 4.95 | -0.55 | -10.00% | 4 | 118 | 0.34 | -0.21 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 5.60 | 6.50 | 5.89 | -0.81 | -12.09% | 1 | 155 | 0.33 | -0.25 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 6.60 | 7.60 | 7.50 | -0.40 | -5.07% | 3 | 692 | 0.32 | -0.28 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 7.60 | 9.10 | 11.02 | +0.34 | +3.19% | 2 | 119 | 0.31 | -0.32 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 10.10 | 10.80 | 10.15 | -1.35 | -11.74% | 1 | 138 | 0.31 | -0.37 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 12.10 | 12.70 | 12.40 | -0.80 | -6.07% | 22 | 167 | 0.31 | -0.42 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 13.80 | 15.00 | 13.90 | -1.70 | -10.90% | 10 | 169 | 0.30 | -0.47 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 15.70 | 17.30 | 16.40 | -3.90 | -19.22% | 23 | 41 | 0.28 | -0.53 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 19.20 | 20.10 | 36.50 | 0.00 | 0.00% | 0 | 304 | 0.29 | -0.58 | 0.01 | -0.16 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 21.80 | 24.80 | 33.90 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.64 | 0.01 | -0.15 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 25.20 | 27.80 | 30.30 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.69 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 27.60 | 31.60 | 50.90 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.74 | 0.01 | -0.13 | 1/29/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 31.50 | 35.50 | 36.30 | -9.70 | -21.09% | 1 | 15 | 0.26 | -0.78 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 35.50 | 39.50 | 22.20 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.82 | 0.01 | -0.10 | 10/17/2024 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 40.00 | 43.50 | 65.40 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.85 | 0.01 | -0.09 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 44.50 | 48.20 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.08 | 10/17/2024 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 49.30 | 53.00 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.07 | 11/6/2024 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 53.70 | 57.80 | 79.33 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.93 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 58.60 | 62.70 | 84.33 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 415.00 | 63.80 | 67.70 | 37.70 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.04 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 68.80 | 72.70 | 40.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 73.80 | 77.70 | 68.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 10/25/2024 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 78.80 | 82.70 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 435.00 | 83.80 | 87.70 | 72.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/25/2024 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 88.80 | 92.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 445.00 | 93.80 | 97.70 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 450.00 | 98.80 | 102.70 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 455.00 | 103.80 | 107.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 460.00 | 108.80 | 112.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 465.00 | 113.90 | 117.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 470.00 | 118.80 | 122.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 475.00 | 123.80 | 127.70 | 77.70 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 480.00 | 128.80 | 132.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 485.00 | 133.80 | 137.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 490.00 | 138.80 | 142.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 495.00 | 143.80 | 147.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 500.00 | 148.80 | 152.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 505.00 | 153.90 | 157.70 | 102.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 520.00 | 168.80 | 172.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 540.00 | 188.90 | 192.70 | 192.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:57 PM EST |
| 560.00 | 208.80 | 212.70 | 158.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 580.00 | 228.80 | 232.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 600.00 | 248.80 | 252.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |