Options Chain for MCDONALDS CORP COM (MCD) - $296.29 as of 6/16/2025 8:51:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 169.35 | 173.05 | 176.89 | -12.76 | -6.73% | 1 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 130.00 | 164.30 | 168.10 | 145.89 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 6/16/2025 3:59:59 PM EST |
| 135.00 | 159.35 | 162.55 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 140.00 | 154.30 | 157.55 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 145.00 | 149.30 | 153.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 150.00 | 144.40 | 148.10 | 164.20 | 0.00 | 0.00% | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 6/16/2025 3:59:59 PM EST |
| 155.00 | 139.30 | 142.55 | 146.82 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 160.00 | 134.50 | 137.55 | 141.84 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 165.00 | 129.50 | 133.05 | 154.00 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 3:59:59 PM EST |
| 170.00 | 125.20 | 128.15 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 175.00 | 120.15 | 123.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 180.00 | 114.30 | 118.15 | 134.00 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 185.00 | 110.20 | 112.55 | 128.95 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 190.00 | 104.55 | 108.10 | 123.90 | 0.00 | 0.00% | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 195.00 | 99.35 | 103.15 | 121.15 | 0.00 | 0.00% | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 3:59:59 PM EST |
| 200.00 | 94.30 | 98.10 | 114.75 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 205.00 | 90.20 | 92.60 | 108.95 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 210.00 | 84.55 | 88.10 | 99.15 | 0.00 | 0.00% | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:59 PM EST |
| 215.00 | 79.75 | 82.60 | 99.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 220.00 | 74.55 | 78.15 | 94.35 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 225.00 | 69.40 | 73.10 | 89.30 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 230.00 | 64.35 | 68.20 | 84.35 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 235.00 | 59.35 | 63.15 | 79.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 240.00 | 54.40 | 58.15 | 74.70 | 0.00 | 0.00% | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 245.00 | 49.70 | 53.15 | 69.70 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 250.00 | 45.35 | 47.15 | 63.06 | 0.00 | 0.00% | 0 | 742 | 1.18 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 255.00 | 39.40 | 43.15 | 59.10 | 0.00 | 0.00% | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 257.50 | 36.90 | 40.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 260.00 | 35.80 | 37.35 | 36.40 | -13.05 | -26.39% | 1 | 251 | 0.68 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 262.50 | 32.10 | 34.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 265.00 | 30.30 | 32.50 | 49.30 | 0.00 | 0.00% | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 267.50 | 27.75 | 30.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 270.00 | 25.35 | 27.45 | 35.26 | 0.00 | 0.00% | 0 | 7 | 0.72 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 272.50 | 22.85 | 24.85 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 6/16/2025 3:59:59 PM EST | |||
| 275.00 | 20.45 | 22.20 | 38.01 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.99 | 0.00 | -0.02 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 277.50 | 17.85 | 20.20 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 6/16/2025 3:59:59 PM EST | |||
| 280.00 | 15.55 | 17.45 | 25.11 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.98 | 0.01 | -0.09 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 282.50 | 12.90 | 14.90 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.11 | 6/16/2025 3:59:59 PM EST | |||
| 285.00 | 10.70 | 12.40 | 13.73 | 0.00 | 0.00% | 0 | 65 | 0.40 | 0.92 | 0.02 | -0.23 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 287.50 | 8.60 | 9.65 | 11.25 | % | 2 | 0 | 0.20 | 0.87 | 0.03 | -0.28 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 290.00 | 6.80 | 7.40 | 6.79 | -6.61 | -49.33% | 15 | 27 | 0.20 | 0.82 | 0.04 | -0.31 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 292.50 | 4.60 | 5.25 | 6.00 | -4.25 | -41.47% | 24 | 8 | 0.20 | 0.74 | 0.05 | -0.32 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 295.00 | 3.00 | 3.25 | 2.97 | -4.98 | -62.65% | 112 | 97 | 0.18 | 0.61 | 0.07 | -0.31 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 297.50 | 1.72 | 1.87 | 1.74 | -4.40 | -71.67% | 6,439 | 636 | 0.18 | 0.42 | 0.08 | -0.27 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 300.00 | 0.85 | 0.90 | 0.84 | -3.38 | -80.10% | 1,715 | 3,449 | 0.17 | 0.25 | 0.06 | -0.21 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 302.50 | 0.37 | 0.48 | 0.41 | -2.11 | -83.73% | 874 | 154 | 0.18 | 0.15 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 305.00 | 0.20 | 0.29 | 0.22 | -1.25 | -85.04% | 3,390 | 1,018 | 0.20 | 0.09 | 0.02 | -0.12 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 307.50 | 0.11 | 0.19 | 0.12 | -0.73 | -85.89% | 1,309 | 1,567 | 0.21 | 0.05 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 310.00 | 0.09 | 0.11 | 0.10 | -0.41 | -80.40% | 583 | 1,816 | 0.23 | 0.03 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 312.50 | 0.05 | 0.12 | 0.09 | -0.18 | -66.67% | 282 | 463 | 0.26 | 0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 315.00 | 0.05 | 0.10 | 0.10 | -0.07 | -41.18% | 352 | 2,050 | 0.30 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 317.50 | 0.01 | 0.11 | 0.08 | -0.06 | -42.86% | 3,025 | 2,934 | 0.29 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 320.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 390 | 3,643 | 0.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 322.50 | 0.00 | 0.78 | 0.06 | -0.06 | -50.00% | 3 | 894 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 325.00 | 0.01 | 0.05 | 0.04 | -0.02 | -33.34% | 92 | 3,517 | 0.36 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 327.50 | 0.00 | 0.05 | 0.04 | -0.12 | -75.00% | 33 | 216 | 0.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 330.00 | 0.01 | 0.05 | 0.02 | -0.07 | -77.78% | 42 | 3,182 | 0.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 332.50 | 0.00 | 0.51 | 0.25 | +0.18 | +257.15% | 41 | 66 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 335.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 22 | 1,798 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 337.50 | 0.00 | 0.60 | 0.27 | +0.14 | +107.70% | 2 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | -0.18 | -94.74% | 9 | 1,401 | 0.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 342.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 345.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 1,380 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 870 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 355.00 | 0.00 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 122 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 272 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 365.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.85 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 127 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:59 PM EST |
| 375.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 135 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:59 PM EST |
| 385.00 | 0.00 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 68 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/16/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/16/2025 3:59:59 PM EST |
| 395.00 | 0.00 | 0.29 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/16/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 234 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:59 PM EST |
| 405.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/16/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/16/2025 3:59:59 PM EST |
| 415.00 | 0.00 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/16/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 55 | 1.33 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/16/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/16/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.02 | 0.06 | 0.00 | 0.00% | 0 | 165 | 3.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 36 | 2.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.08 | 0.45 | 0.00 | 0.00% | 0 | 35 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.02 | 0.23 | 0.00 | 0.00% | 0 | 62 | 2.66 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 6/16/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 106 | 2.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 59 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/16/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 257 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/16/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/16/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.02 | 0.47 | 0.00 | 0.00% | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/16/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 92 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.29 | 0.45 | 0.00 | 0.00% | 0 | 62 | 1.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,283 | 1.53 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 396 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 150 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 552 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,238 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 502 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 1,265 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 632 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 2,816 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 4 | 564 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.52 | 0.01 | -0.28 | -96.56% | 21 | 1,588 | 0.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 0.25 | 0.03 | -0.01 | -25.00% | 1 | 1,376 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 257.50 | 0.00 | 0.46 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.07 | 0.03 | -0.02 | -40.00% | 14 | 1,280 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 262.50 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 265.00 | 0.02 | 0.09 | 0.02 | -0.22 | -91.67% | 9 | 1,639 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 267.50 | 0.00 | 0.43 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.13 | 0.06 | -0.01 | -14.29% | 5 | 1,466 | 0.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 272.50 | 0.00 | 0.10 | 0.09 | % | 2 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 275.00 | 0.06 | 0.09 | 0.07 | -0.08 | -53.34% | 65 | 1,183 | 0.33 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 277.50 | 0.00 | 0.54 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.03 | 6/16/2025 3:59:59 PM EST | |||
| 280.00 | 0.11 | 0.18 | 0.10 | 0.00 | 0.00% | 258 | 5,262 | 0.31 | -0.02 | 0.01 | -0.09 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 282.50 | 0.00 | 0.97 | 0.17 | -0.01 | -5.56% | 42 | 63 | 0.40 | -0.03 | 0.01 | -0.11 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 285.00 | 0.11 | 0.25 | 0.22 | +0.03 | +15.79% | 159 | 1,291 | 0.24 | -0.08 | 0.02 | -0.23 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 287.50 | 0.27 | 0.36 | 0.30 | +0.03 | +11.12% | 231 | 47 | 0.23 | -0.13 | 0.03 | -0.28 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 290.00 | 0.48 | 0.56 | 0.53 | +0.21 | +65.63% | 407 | 5,881 | 0.21 | -0.18 | 0.04 | -0.31 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 292.50 | 0.82 | 1.02 | 0.96 | +0.41 | +74.55% | 377 | 119 | 0.20 | -0.26 | 0.05 | -0.32 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 295.00 | 1.50 | 1.75 | 1.64 | +0.76 | +86.37% | 548 | 2,455 | 0.19 | -0.39 | 0.07 | -0.31 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 297.50 | 2.58 | 3.05 | 2.89 | +1.56 | +117.30% | 667 | 454 | 0.19 | -0.58 | 0.08 | -0.27 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 300.00 | 4.25 | 4.65 | 4.50 | +2.36 | +110.28% | 430 | 3,690 | 0.18 | -0.75 | 0.06 | -0.21 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 302.50 | 5.95 | 6.65 | 6.85 | +4.03 | +142.91% | 141 | 309 | 0.19 | -0.85 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 305.00 | 8.20 | 9.40 | 9.07 | +4.69 | +107.08% | 150 | 2,005 | 0.23 | -0.91 | 0.02 | -0.12 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 307.50 | 10.50 | 11.65 | 11.38 | +4.88 | +75.08% | 15 | 221 | 0.26 | -0.95 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 310.00 | 13.45 | 14.25 | 12.58 | +3.63 | +40.56% | 37 | 2,120 | 0.32 | -0.97 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 312.50 | 15.20 | 16.60 | 15.30 | +5.51 | +56.29% | 1 | 177 | 0.34 | -0.98 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 315.00 | 18.35 | 19.10 | 17.32 | +3.68 | +26.98% | 10 | 1,337 | 0.41 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 317.50 | 20.75 | 22.20 | 20.70 | +7.45 | +56.23% | 1 | 65 | 0.43 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 320.00 | 23.00 | 24.40 | 23.20 | +5.98 | +34.73% | 60 | 40 | 0.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 322.50 | 25.10 | 28.15 | 21.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 325.00 | 27.60 | 30.20 | 21.95 | 0.00 | 0.00% | 0 | 7 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 327.50 | 30.10 | 33.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 330.00 | 33.30 | 34.90 | 33.20 | +8.15 | +32.54% | 51 | 52 | 0.71 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 332.50 | 35.15 | 38.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 335.00 | 37.05 | 40.85 | 31.50 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 337.50 | 39.75 | 43.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 340.00 | 42.60 | 45.65 | 32.53 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:59 PM EST |
| 342.50 | 44.55 | 48.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 345.00 | 47.60 | 50.65 | 42.86 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 350.00 | 52.60 | 55.65 | 47.88 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 355.00 | 57.60 | 60.65 | 45.85 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:59 PM EST |
| 360.00 | 62.05 | 65.85 | 40.45 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:59 PM EST |
| 365.00 | 67.05 | 70.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 370.00 | 72.65 | 75.35 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 375.00 | 77.00 | 80.85 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 380.00 | 82.60 | 85.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 385.00 | 87.00 | 90.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 390.00 | 92.60 | 95.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 395.00 | 97.00 | 100.85 | 101.55 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/16/2025 3:59:59 PM EST |
| 400.00 | 102.05 | 105.85 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 405.00 | 107.00 | 110.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 410.00 | 112.60 | 115.65 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 415.00 | 117.65 | 120.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 420.00 | 122.05 | 125.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 430.00 | 132.65 | 135.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST | |||
| 440.00 | 142.60 | 145.85 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:59 PM EST |