Options Chain for HOME DEPOT INC COM (HD) - $361.73 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 215.75 | 219.20 | 214.01 | 0.00 | 0.00% | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 210.75 | 214.30 | 213.83 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 206.00 | 209.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 200.80 | 204.45 | 233.80 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 195.85 | 199.50 | 231.07 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 190.80 | 194.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 185.75 | 189.45 | 164.55 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 180.90 | 184.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 175.95 | 179.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 170.90 | 174.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 195.00 | 166.00 | 169.55 | 154.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 160.95 | 164.65 | 193.33 | 0.00 | 0.00% | 0 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:54 PM EST |
| 205.00 | 156.05 | 159.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 210.00 | 151.10 | 154.55 | 140.45 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 5/5/2025 3:59:54 PM EST |
| 215.00 | 146.30 | 149.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 141.10 | 144.75 | 165.36 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:54 PM EST |
| 225.00 | 136.75 | 139.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 230.00 | 131.45 | 134.15 | 189.00 | 0.00 | 0.00% | 0 | 45 | 0.87 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 5/5/2025 3:59:54 PM EST |
| 235.00 | 126.10 | 129.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 240.00 | 121.50 | 124.80 | 156.00 | 0.00 | 0.00% | 0 | 128 | 0.80 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 5/5/2025 3:59:54 PM EST |
| 245.00 | 117.10 | 120.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 250.00 | 112.30 | 115.05 | 155.00 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.98 | 0.00 | -0.03 | 2/18/2025 | 5/5/2025 3:59:54 PM EST |
| 255.00 | 107.40 | 109.95 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 102.25 | 104.40 | 81.35 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.98 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 265.00 | 97.35 | 100.20 | 76.95 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 92.35 | 95.25 | 89.07 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.97 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 275.00 | 87.05 | 90.25 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 82.55 | 84.90 | 79.57 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.96 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 285.00 | 77.75 | 80.45 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 72.75 | 74.95 | 69.78 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.94 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 295.00 | 67.80 | 70.95 | 71.82 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.93 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 63.15 | 65.40 | 68.15 | 0.00 | 0.00% | 0 | 199 | 0.41 | 0.92 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 305.00 | 58.70 | 61.00 | 46.20 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.90 | 0.00 | -0.09 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 53.90 | 56.00 | 53.25 | 0.00 | 0.00% | 0 | 143 | 0.38 | 0.89 | 0.00 | -0.10 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 315.00 | 49.75 | 50.50 | 52.88 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.87 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 45.15 | 46.40 | 46.50 | +3.50 | +8.14% | 4 | 152 | 0.36 | 0.85 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 325.00 | 39.90 | 41.60 | 42.00 | +1.30 | +3.20% | 2 | 322 | 0.34 | 0.83 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 35.80 | 37.20 | 39.85 | 0.00 | 0.00% | 0 | 294 | 0.32 | 0.80 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 335.00 | 31.60 | 33.15 | 32.15 | -1.65 | -4.89% | 2 | 106 | 0.32 | 0.77 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 28.45 | 29.20 | 31.22 | 0.00 | 0.00% | 0 | 244 | 0.31 | 0.73 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 345.00 | 24.05 | 25.45 | 21.15 | 0.00 | 0.00% | 0 | 156 | 0.31 | 0.69 | 0.01 | -0.15 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 21.45 | 22.80 | 22.85 | -0.03 | -0.14% | 25 | 624 | 0.30 | 0.64 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 355.00 | 18.15 | 19.00 | 20.30 | 0.00 | 0.00% | 0 | 233 | 0.30 | 0.59 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 15.00 | 16.50 | 16.65 | -0.77 | -4.42% | 198 | 830 | 0.28 | 0.54 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 365.00 | 12.30 | 12.85 | 13.05 | -1.00 | -7.12% | 59 | 645 | 0.28 | 0.48 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 9.95 | 10.30 | 11.00 | -0.54 | -4.68% | 186 | 1,566 | 0.27 | 0.42 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 375.00 | 7.85 | 8.25 | 8.40 | -1.20 | -12.50% | 17 | 392 | 0.26 | 0.36 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 380.00 | 6.00 | 6.25 | 6.50 | -0.90 | -12.17% | 99 | 1,315 | 0.26 | 0.30 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 385.00 | 4.55 | 4.75 | 4.95 | -0.48 | -8.84% | 163 | 260 | 0.25 | 0.25 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 3.35 | 3.50 | 3.45 | -0.95 | -21.60% | 5,479 | 2,116 | 0.25 | 0.20 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 395.00 | 2.22 | 2.54 | 2.54 | -0.61 | -19.37% | 11 | 193 | 0.24 | 0.16 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 1.66 | 1.79 | 1.82 | -0.51 | -21.89% | 63 | 3,262 | 0.24 | 0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 405.00 | 1.05 | 1.25 | 1.29 | -0.23 | -15.14% | 36 | 121 | 0.23 | 0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 0.80 | 0.88 | 0.94 | -0.20 | -17.55% | 16 | 1,295 | 0.23 | 0.07 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 415.00 | 0.26 | 0.98 | 0.66 | -0.10 | -13.16% | 1 | 249 | 0.23 | 0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 0.34 | 0.55 | 0.45 | -0.10 | -18.19% | 11 | 2,937 | 0.24 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 425.00 | 0.25 | 0.96 | 0.66 | 0.00 | 0.00% | 0 | 877 | 0.26 | 0.03 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 0.10 | 0.45 | 0.28 | -0.05 | -15.16% | 1 | 1,133 | 0.25 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 435.00 | 0.07 | 0.81 | 0.55 | 0.00 | 0.00% | 0 | 172 | 0.26 | 0.02 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 0.05 | 0.25 | 0.25 | +0.08 | +47.06% | 1 | 5,587 | 0.24 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 445.00 | 0.03 | 0.74 | 0.15 | 0.00 | 0.00% | 0 | 314 | 0.28 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 0.05 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 799 | 0.29 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 1.34 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 514 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 1,262 | 0.40 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.74 | 0.11 | 0.00 | 0.00% | 0 | 222 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.74 | 0.04 | 0.00 | 0.00% | 0 | 304 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 446 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 456 | 0.52 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 411 | 0.56 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 880 | 0.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 291 | 0.47 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 133 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.06 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.16 | 0.41 | 0.00 | 0.00% | 0 | 46 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.23 | 0.29 | 0.00 | 0.00% | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.30 | 0.51 | 0.00 | 0.00% | 0 | 70 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.31 | 0.47 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.32 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 0.02 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.36 | 0.25 | 0.00 | 0.00% | 0 | 53 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 0.01 | 1.09 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.09 | 0.35 | 0.00 | 0.00% | 0 | 228 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 210.00 | 0.03 | 1.09 | 0.57 | 0.00 | 0.00% | 0 | 163 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 215.00 | 0.01 | 1.44 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 220.00 | 0.05 | 1.47 | 0.44 | 0.00 | 0.00% | 0 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 225.00 | 0.07 | 1.49 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 0.08 | 1.52 | 0.32 | 0.00 | 0.00% | 0 | 99 | 0.64 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 235.00 | 0.10 | 1.55 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 0.14 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 152 | 0.55 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 245.00 | 0.16 | 1.63 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 0.07 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 251 | 0.48 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 255.00 | 0.10 | 0.88 | 0.57 | 0.00 | 0.00% | 0 | 1,832 | 0.48 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 0.23 | 0.87 | 0.82 | 0.00 | 0.00% | 0 | 1,079 | 0.48 | -0.02 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 265.00 | 0.26 | 0.94 | 1.98 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.03 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 0.49 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 529 | 0.46 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 275.00 | 0.37 | 1.51 | 1.26 | 0.00 | 0.00% | 0 | 77 | 0.45 | -0.04 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 0.65 | 1.63 | 0.88 | 0.00 | 0.00% | 0 | 197 | 0.45 | -0.04 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 285.00 | 0.66 | 1.70 | 1.28 | 0.00 | 0.00% | 0 | 95 | 0.42 | -0.05 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 1.11 | 1.23 | 1.03 | -0.04 | -3.74% | 1 | 1,769 | 0.40 | -0.06 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 295.00 | 1.30 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 83 | 0.39 | -0.07 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 1.29 | 1.72 | 1.39 | 0.00 | 0.00% | 0 | 544 | 0.37 | -0.08 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 305.00 | 1.82 | 1.92 | 1.98 | 0.00 | 0.00% | 0 | 1,006 | 0.37 | -0.10 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 2.15 | 2.30 | 1.97 | -0.04 | -1.99% | 48 | 1,440 | 0.36 | -0.11 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 315.00 | 2.63 | 2.94 | 2.38 | -0.07 | -2.86% | 5 | 245 | 0.35 | -0.13 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 3.15 | 3.50 | 3.05 | -0.25 | -7.58% | 11 | 2,202 | 0.34 | -0.15 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 325.00 | 3.85 | 4.00 | 3.65 | +0.10 | +2.82% | 16 | 5,257 | 0.33 | -0.17 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 4.65 | 4.85 | 4.57 | +0.35 | +8.30% | 30 | 1,167 | 0.33 | -0.20 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 335.00 | 5.60 | 5.90 | 5.70 | +0.45 | +8.58% | 38 | 244 | 0.32 | -0.23 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 6.75 | 6.95 | 6.64 | +0.59 | +9.76% | 27 | 2,241 | 0.31 | -0.27 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 345.00 | 8.05 | 8.30 | 7.53 | +0.18 | +2.45% | 5 | 231 | 0.30 | -0.31 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 9.55 | 9.85 | 9.02 | +0.40 | +4.64% | 19 | 1,437 | 0.30 | -0.36 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 355.00 | 11.35 | 11.70 | 10.95 | +0.95 | +9.50% | 5 | 724 | 0.29 | -0.41 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 13.40 | 13.75 | 12.65 | +0.12 | +0.96% | 324 | 2,339 | 0.28 | -0.46 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 365.00 | 15.65 | 16.15 | 14.70 | 0.00 | 0.00% | 19 | 195 | 0.28 | -0.52 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 18.30 | 19.65 | 17.65 | +0.65 | +3.83% | 5 | 1,158 | 0.27 | -0.58 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 375.00 | 21.20 | 21.75 | 19.12 | 0.00 | 0.00% | 0 | 65 | 0.27 | -0.64 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 380.00 | 24.40 | 24.90 | 23.79 | +1.29 | +5.74% | 2 | 1,821 | 0.25 | -0.70 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 385.00 | 27.70 | 28.45 | 33.21 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.75 | 0.01 | -0.11 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 31.45 | 33.40 | 30.00 | -1.05 | -3.39% | 3 | 2,145 | 0.26 | -0.80 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 395.00 | 35.40 | 36.45 | 41.70 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.84 | 0.01 | -0.08 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 39.90 | 40.75 | 43.90 | 0.00 | 0.00% | 0 | 871 | 0.22 | -0.88 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 405.00 | 42.85 | 45.50 | % | 0 | 0 | 0.24 | -0.90 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 410.00 | 47.55 | 50.25 | 55.15 | 0.00 | 0.00% | 0 | 243 | 0.27 | -0.93 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 415.00 | 52.60 | 55.15 | 53.41 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.94 | 0.00 | -0.04 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 57.70 | 59.70 | 69.00 | 0.00 | 0.00% | 0 | 184 | 0.28 | -0.96 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 425.00 | 62.75 | 64.65 | 73.75 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.97 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 66.95 | 69.65 | 42.97 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.02 | 2/25/2025 | 5/5/2025 3:59:54 PM EST |
| 435.00 | 71.95 | 74.55 | 33.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.98 | 0.00 | -0.02 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 76.85 | 79.75 | 44.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 5/5/2025 3:59:54 PM EST |
| 445.00 | 81.80 | 85.50 | 54.40 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 86.70 | 90.05 | 101.25 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 5/5/2025 3:59:54 PM EST |
| 455.00 | 91.75 | 94.60 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 460.00 | 96.65 | 100.35 | 50.62 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 106.60 | 110.30 | 121.26 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 116.55 | 120.35 | 94.65 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 126.70 | 129.90 | 141.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 136.55 | 140.10 | 148.04 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 156.40 | 160.10 | 110.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 176.35 | 180.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 560.00 | 196.40 | 199.55 | 149.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:54 PM EST |
| 580.00 | 216.50 | 219.85 | 186.53 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:54 PM EST |