Options Chain for HCA HEALTHCARE INC COM (HCA) - $376.86 as of 6/19/2025 7:37:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 219.90 | 223.70 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 160.00 | 214.90 | 218.70 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 165.00 | 210.60 | 213.60 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 170.00 | 204.70 | 208.80 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 175.00 | 199.70 | 203.80 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 180.00 | 194.70 | 198.80 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 185.00 | 189.70 | 193.80 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 190.00 | 184.70 | 188.80 | 178.55 | 0.00 | 0.00% | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:07 PM EST |
| 195.00 | 179.70 | 184.20 | 170.80 | 0.00 | 0.00% | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 200.00 | 174.70 | 178.90 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 205.00 | 169.70 | 173.70 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 210.00 | 164.70 | 169.20 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 215.00 | 159.70 | 163.80 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 220.00 | 154.70 | 158.80 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 225.00 | 149.70 | 153.80 | 96.70 | 0.00 | 0.00% | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 6/18/2025 3:29:07 PM EST |
| 230.00 | 144.70 | 149.40 | 176.70 | 0.00 | 0.00% | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:29:07 PM EST |
| 235.00 | 139.70 | 143.90 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 240.00 | 134.70 | 139.10 | 134.20 | 0.00 | 0.00% | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:07 PM EST |
| 245.00 | 129.80 | 134.30 | 127.80 | 0.00 | 0.00% | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 6/18/2025 3:29:07 PM EST |
| 250.00 | 124.80 | 129.20 | 96.70 | 0.00 | 0.00% | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:07 PM EST |
| 255.00 | 119.80 | 123.80 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 260.00 | 114.80 | 118.80 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 265.00 | 109.90 | 113.80 | 57.90 | 0.00 | 0.00% | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:29:07 PM EST |
| 270.00 | 104.70 | 108.80 | 102.00 | 0.00 | 0.00% | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 275.00 | 99.80 | 104.30 | 97.30 | 0.00 | 0.00% | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 280.00 | 94.80 | 99.10 | 91.80 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 285.00 | 89.80 | 93.80 | 87.20 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 290.00 | 84.80 | 89.30 | 81.20 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 295.00 | 80.00 | 83.60 | 77.00 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 300.00 | 74.90 | 78.80 | 72.00 | 0.00 | 0.00% | 0 | 50 | 2.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 305.00 | 70.00 | 73.70 | 67.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 310.00 | 65.00 | 68.80 | 26.70 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:07 PM EST |
| 315.00 | 60.00 | 63.80 | 72.48 | 0.00 | 0.00% | 0 | 13 | 1.83 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 320.00 | 55.00 | 58.50 | 65.40 | 0.00 | 0.00% | 0 | 16 | 1.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:07 PM EST |
| 325.00 | 49.70 | 53.60 | 56.65 | 0.00 | 0.00% | 0 | 74 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:07 PM EST |
| 330.00 | 45.00 | 48.60 | 38.93 | 0.00 | 0.00% | 0 | 51 | 1.50 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 335.00 | 39.90 | 44.00 | 38.95 | 0.00 | 0.00% | 0 | 84 | 1.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 340.00 | 34.90 | 38.70 | 39.68 | 0.00 | 0.00% | 0 | 92 | 1.27 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:07 PM EST |
| 345.00 | 29.90 | 34.00 | 26.90 | 0.00 | 0.00% | 0 | 178 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 350.00 | 25.80 | 29.00 | 22.38 | 0.00 | 0.00% | 0 | 352 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 355.00 | 20.30 | 24.10 | 15.70 | 0.00 | 0.00% | 0 | 98 | 0.89 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 360.00 | 16.00 | 19.30 | 20.01 | +6.31 | +46.06% | 12 | 176 | 0.80 | 0.98 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 365.00 | 10.20 | 14.40 | 13.70 | +5.78 | +72.98% | 2 | 390 | 0.68 | 0.96 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 370.00 | 5.50 | 8.30 | 8.80 | +3.60 | +69.24% | 31 | 937 | 0.37 | 0.85 | 0.03 | -0.40 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 375.00 | 2.05 | 4.20 | 3.68 | +0.98 | +36.30% | 5 | 405 | 0.24 | 0.63 | 0.05 | -0.63 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 380.00 | 0.20 | 3.00 | 1.20 | -0.40 | -25.00% | 154 | 2,076 | 0.21 | 0.32 | 0.06 | -0.60 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 385.00 | 0.00 | 1.15 | 0.70 | -0.09 | -11.40% | 9 | 101 | 0.35 | 0.09 | 0.04 | -0.32 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 390.00 | 0.00 | 1.70 | 0.36 | -0.24 | -40.00% | 62 | 279 | 0.37 | 0.01 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 395.00 | 0.00 | 1.10 | 0.58 | 0.00 | 0.00% | 0 | 356 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 400.00 | 0.00 | 0.90 | 0.40 | -0.05 | -11.12% | 1 | 338 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 405.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 167 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 410.00 | 0.00 | 0.25 | 0.15 | -0.36 | -70.59% | 1 | 107 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 415.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 420.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 395 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 425.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 61 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 430.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 91 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 435.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 440.00 | 0.00 | 2.35 | 0.37 | 0.00 | 0.00% | 0 | 66 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 445.00 | 0.00 | 2.45 | 2.80 | 0.00 | 0.00% | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 6/18/2025 3:29:07 PM EST |
| 450.00 | 0.00 | 2.35 | 0.05 | 0.00 | 0.00% | 0 | 664 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 455.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:07 PM EST |
| 460.00 | 0.00 | 2.45 | 4.60 | 0.00 | 0.00% | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 6/18/2025 3:29:07 PM EST |
| 465.00 | 0.00 | 2.45 | 17.40 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/18/2025 3:29:07 PM EST |
| 470.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 737 | 2.10 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:29:07 PM EST |
| 475.00 | 0.00 | 2.45 | 1.40 | 0.00 | 0.00% | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/18/2025 3:29:07 PM EST |
| 480.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 223 | 1.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 485.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 490.00 | 0.00 | 2.45 | 0.91 | 0.00 | 0.00% | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 495.00 | 0.00 | 2.45 | 0.06 | 0.00 | 0.00% | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 500.00 | 0.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 37 | 2.10 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:29:07 PM EST |
| 505.00 | 0.00 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:07 PM EST |
| 540.00 | 0.00 | 2.45 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 560.00 | 0.00 | 2.45 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 580.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:07 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:07 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 | 0.50 | 0.10 | +0.03 | +42.86% | 3 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 160.00 | 0.00 | 1.20 | 0.14 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST | |
| 165.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 170.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:29:07 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:29:07 PM EST |
| 185.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 6/18/2025 3:29:07 PM EST |
| 190.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 6/18/2025 3:29:07 PM EST |
| 195.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 6/18/2025 3:29:07 PM EST |
| 200.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.39 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:29:07 PM EST |
| 215.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 5 | 4.67 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:29:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.57 | 0.00 | 0.00% | 0 | 70 | 4.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:07 PM EST |
| 225.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 5 | 4.35 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 6/18/2025 3:29:07 PM EST |
| 230.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 288 | 4.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:07 PM EST |
| 235.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 6/18/2025 3:29:07 PM EST |
| 240.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 48 | 3.88 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:29:07 PM EST |
| 245.00 | 0.00 | 2.15 | 7.70 | 0.00 | 0.00% | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 6/18/2025 3:29:07 PM EST |
| 250.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 27 | 3.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:07 PM EST |
| 255.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 312 | 3.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 260.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 84 | 3.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 265.00 | 0.00 | 2.15 | 5.50 | 0.00 | 0.00% | 0 | 264 | 3.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:29:07 PM EST |
| 270.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 92 | 3.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:07 PM EST |
| 275.00 | 0.00 | 2.15 | 0.78 | 0.00 | 0.00% | 0 | 98 | 2.90 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 280.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 349 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 285.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 272 | 2.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:07 PM EST |
| 290.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 126 | 2.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 295.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 181 | 1.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:07 PM EST |
| 300.00 | 0.00 | 1.20 | 0.53 | -0.05 | -8.63% | 5 | 957 | 1.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 305.00 | 0.00 | 0.05 | 0.05 | -0.39 | -88.64% | 36 | 73 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 310.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 302 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:07 PM EST |
| 315.00 | 0.00 | 1.20 | 0.05 | -0.58 | -92.07% | 6 | 680 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 320.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 116 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 325.00 | 0.00 | 2.15 | 0.64 | 0.00 | 0.00% | 0 | 153 | 1.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 330.00 | 0.05 | 1.20 | 1.19 | +1.09 | +1,090.00% | 2 | 807 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 335.00 | 0.10 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 129 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 340.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 153 | 1.34 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 345.00 | 0.00 | 2.25 | 0.51 | 0.00 | 0.00% | 0 | 232 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 350.00 | 0.00 | 1.55 | 0.05 | -0.83 | -94.32% | 6 | 373 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 355.00 | 0.00 | 0.70 | 1.05 | -0.45 | -30.00% | 6 | 380 | 0.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 360.00 | 0.05 | 1.55 | 0.80 | -0.58 | -42.03% | 1 | 256 | 0.46 | -0.02 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 365.00 | 0.00 | 3.00 | 0.75 | -1.70 | -69.39% | 1 | 400 | 0.52 | -0.04 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 370.00 | 0.00 | 3.20 | 4.10 | 0.00 | 0.00% | 0 | 455 | 0.35 | -0.15 | 0.03 | -0.40 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 375.00 | 0.45 | 3.70 | 1.30 | -7.60 | -85.40% | 9 | 193 | 0.22 | -0.37 | 0.05 | -0.63 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 380.00 | 2.00 | 4.80 | 3.00 | -7.80 | -72.23% | 12 | 140 | 0.27 | -0.68 | 0.06 | -0.60 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 385.00 | 6.50 | 10.10 | 7.00 | -12.00 | -63.16% | 23 | 143 | 0.47 | -0.91 | 0.04 | -0.32 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 390.00 | 12.20 | 15.20 | 25.30 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.99 | 0.01 | -0.05 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 395.00 | 16.40 | 20.20 | 18.48 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:07 PM EST |
| 400.00 | 22.10 | 25.20 | 33.10 | 0.00 | 0.00% | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 405.00 | 27.10 | 30.20 | 38.05 | 0.00 | 0.00% | 0 | 11 | 0.89 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 410.00 | 31.30 | 35.10 | 28.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 415.00 | 36.30 | 40.20 | 33.10 | 0.00 | 0.00% | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 420.00 | 41.30 | 45.40 | 36.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:07 PM EST |
| 425.00 | 46.10 | 50.40 | 68.30 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 6/18/2025 3:29:07 PM EST |
| 430.00 | 51.30 | 55.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 435.00 | 55.70 | 60.40 | 60.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 440.00 | 60.70 | 65.40 | 65.50 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 445.00 | 65.70 | 70.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 450.00 | 71.00 | 75.40 | 75.50 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 455.00 | 75.80 | 80.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 460.00 | 81.30 | 85.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 465.00 | 86.30 | 90.40 | 90.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 470.00 | 91.10 | 95.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 475.00 | 96.50 | 100.40 | 77.70 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:29:07 PM EST |
| 480.00 | 101.30 | 105.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 485.00 | 106.30 | 110.40 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 490.00 | 111.30 | 115.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 495.00 | 116.00 | 120.40 | 120.50 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 500.00 | 121.30 | 125.40 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 505.00 | 126.30 | 130.40 | 102.10 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:29:07 PM EST |
| 520.00 | 141.30 | 145.40 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 540.00 | 161.30 | 165.40 | 192.50 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 6/18/2025 3:29:07 PM EST |
| 560.00 | 181.10 | 185.40 | 158.90 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:29:07 PM EST |
| 580.00 | 200.90 | 205.40 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 600.00 | 221.30 | 225.40 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |