Options Chain for HCA HEALTHCARE INC COM (HCA) - $392.42 as of 5/27/2026 2:42:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 141.10 | 145.30 | 143.20 | % | 0.57 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 260.00 | 131.20 | 135.40 | 133.30 | % | 0.51 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 270.00 | 121.30 | 125.50 | 123.40 | % | 0.46 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 275.00 | 116.40 | 120.60 | 118.50 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 280.00 | 111.50 | 115.70 | 113.60 | % | 0.41 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 285.00 | 106.60 | 110.10 | 108.35 | % | 0.38 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 290.00 | 101.70 | 105.40 | 103.55 | % | 0.36 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 5/27/2026 3:59:43 PM EST | |||
| 295.00 | 96.80 | 100.50 | 98.65 | % | 0.33 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 5/27/2026 3:59:43 PM EST | |||
| 300.00 | 92.00 | 95.50 | 93.75 | % | 0.31 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 5/27/2026 3:59:43 PM EST | |||
| 305.00 | 87.10 | 90.90 | 89.00 | % | 0.29 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 5/27/2026 3:59:43 PM EST | |||
| 310.00 | 82.30 | 86.00 | 84.15 | % | 0.27 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.06 | 5/27/2026 3:59:43 PM EST | |||
| 315.00 | 77.60 | 81.30 | 79.45 | % | 0.25 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 5/27/2026 3:59:43 PM EST | |||
| 320.00 | 72.90 | 76.50 | 74.70 | 74.03 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.45 | 0.95 | 0.00 | -0.07 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 325.00 | 68.20 | 71.90 | 70.05 | % | 0.22 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.08 | 5/27/2026 3:59:43 PM EST | |||
| 330.00 | 63.60 | 67.30 | 65.45 | % | 0.20 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.10 | 5/27/2026 3:59:43 PM EST | |||
| 335.00 | 59.00 | 62.70 | 60.85 | % | 0.18 | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.10 | 5/27/2026 3:59:43 PM EST | |||
| 340.00 | 54.50 | 58.30 | 56.40 | % | 0.17 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.11 | 5/27/2026 3:59:43 PM EST | |||
| 345.00 | 50.10 | 53.90 | 52.00 | % | 0.15 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.12 | 5/27/2026 3:59:43 PM EST | |||
| 350.00 | 45.80 | 49.70 | 47.75 | % | 0.14 | 0 | 0 | 0.33 | 0.84 | 0.00 | -0.13 | 5/27/2026 3:59:43 PM EST | |||
| 355.00 | 41.70 | 45.60 | 43.65 | 80.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.33 | 0.81 | 0.01 | -0.14 | 5/5/2026 | 5/27/2026 3:59:43 PM EST |
| 360.00 | 37.70 | 41.60 | 39.65 | 72.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | 0.79 | 0.01 | -0.15 | 5/18/2026 | 5/27/2026 3:59:43 PM EST |
| 365.00 | 34.00 | 37.90 | 35.95 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.16 | 5/27/2026 3:59:43 PM EST | |||
| 370.00 | 30.20 | 34.30 | 32.25 | % | 0.09 | 0 | 0 | 0.32 | 0.72 | 0.01 | -0.17 | 5/27/2026 3:59:43 PM EST | |||
| 375.00 | 27.20 | 30.80 | 29.00 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.18 | 5/27/2026 3:59:43 PM EST | |||
| 380.00 | 23.50 | 26.40 | 24.95 | 30.00 | +4.80 | +19.05% | 0.07 | 5 | 5 | 0.30 | 0.64 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 385.00 | 20.80 | 24.40 | 22.60 | 23.90 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.31 | 0.60 | 0.01 | -0.18 | 5/22/2026 | 5/27/2026 3:59:43 PM EST |
| 390.00 | 17.80 | 20.70 | 19.25 | 20.50 | 0.00 | 0.00% | 0.05 | 0 | 168 | 0.30 | 0.55 | 0.01 | -0.18 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 395.00 | 16.90 | 18.00 | 17.45 | 20.39 | +2.69 | +15.20% | 0.04 | 1 | 36 | 0.32 | 0.51 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 400.00 | 14.50 | 15.30 | 14.90 | 14.80 | -0.10 | -0.68% | 0.04 | 4 | 2 | 0.30 | 0.46 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 405.00 | 11.50 | 13.30 | 12.40 | 15.20 | +2.34 | +18.20% | 0.03 | 1 | 5 | 0.30 | 0.42 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 410.00 | 9.70 | 11.50 | 10.60 | 11.30 | -0.10 | -0.88% | 0.03 | 1 | 134 | 0.30 | 0.37 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 415.00 | 8.00 | 9.80 | 8.90 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.29 | 0.33 | 0.01 | -0.16 | 5/22/2026 | 5/27/2026 3:59:43 PM EST |
| 420.00 | 6.60 | 8.30 | 7.45 | 9.30 | +1.52 | +19.54% | 0.02 | 7 | 4 | 0.29 | 0.29 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 425.00 | 5.40 | 7.30 | 6.35 | 6.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | 0.26 | 0.01 | -0.14 | 5/21/2026 | 5/27/2026 3:59:43 PM EST |
| 430.00 | 4.30 | 5.80 | 5.05 | 6.89 | +1.39 | +25.28% | 0.01 | 1 | 113 | 0.29 | 0.22 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 435.00 | 3.30 | 4.80 | 4.05 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.28 | 0.19 | 0.01 | -0.12 | 5/22/2026 | 5/27/2026 3:59:43 PM EST |
| 440.00 | 2.55 | 4.00 | 3.28 | 19.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.28 | 0.17 | 0.01 | -0.11 | 5/8/2026 | 5/27/2026 3:59:43 PM EST |
| 445.00 | 1.90 | 4.30 | 3.10 | 3.20 | +0.50 | +18.52% | 0.01 | 1 | 6 | 0.29 | 0.14 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 450.00 | 1.50 | 4.40 | 2.95 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.30 | 0.12 | 0.00 | -0.09 | 5/20/2026 | 5/27/2026 3:59:43 PM EST |
| 455.00 | 1.00 | 2.55 | 1.78 | 2.00 | +0.13 | +6.96% | 0.00 | 3 | 278 | 0.28 | 0.10 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 460.00 | 0.65 | 3.60 | 2.13 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.30 | 0.09 | 0.00 | -0.07 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 465.00 | 0.00 | 3.90 | 1.95 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.07 | 0.00 | -0.06 | 5/19/2026 | 5/27/2026 3:59:43 PM EST |
| 470.00 | 0.05 | 4.20 | 2.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.30 | 0.06 | 0.00 | -0.05 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 475.00 | 0.00 | 3.90 | 1.95 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.05 | 0.00 | -0.04 | 5/20/2026 | 5/27/2026 3:59:43 PM EST |
| 480.00 | 0.00 | 3.80 | 1.90 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.44 | 0.04 | 0.00 | -0.04 | 5/7/2026 | 5/27/2026 3:59:43 PM EST |
| 485.00 | 0.00 | 3.80 | 1.90 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.03 | 0.00 | -0.03 | 5/4/2026 | 5/27/2026 3:59:43 PM EST |
| 490.00 | 0.00 | 3.70 | 1.85 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.03 | 0.00 | -0.03 | 5/12/2026 | 5/27/2026 3:59:43 PM EST |
| 495.00 | 0.00 | 3.70 | 1.85 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.02 | 0.00 | -0.02 | 5/4/2026 | 5/27/2026 3:59:43 PM EST |
| 500.00 | 0.05 | 1.50 | 0.78 | 0.45 | -0.80 | -64.00% | 0.00 | 5 | 13 | 0.32 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 505.00 | 0.00 | 3.60 | 1.80 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/27/2026 3:59:43 PM EST |
| 510.00 | 0.00 | 3.60 | 1.80 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:43 PM EST |
| 515.00 | 0.00 | 3.50 | 1.75 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/27/2026 3:59:43 PM EST |
| 520.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 525.00 | 0.00 | 2.90 | 1.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 3:59:43 PM EST |
| 530.00 | 0.00 | 3.50 | 1.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/27/2026 3:59:43 PM EST |
| 535.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 540.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 545.00 | 0.00 | 3.50 | 1.75 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/27/2026 3:59:43 PM EST |
| 550.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 210 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 555.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 560.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 565.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 570.00 | 0.00 | 3.40 | 1.70 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 3:59:43 PM EST |
| 575.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 580.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 585.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/27/2026 3:59:43 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:43 PM EST |
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 275.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 285.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 5/27/2026 3:59:43 PM EST | |||
| 290.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 5/27/2026 3:59:43 PM EST | |||
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 5/27/2026 3:59:43 PM EST | |||
| 300.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 5/27/2026 3:59:43 PM EST | |||
| 305.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 5/27/2026 3:59:43 PM EST | |||
| 310.00 | 0.05 | 3.90 | 1.98 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.04 | 0.00 | -0.06 | 5/21/2026 | 5/27/2026 3:59:43 PM EST |
| 315.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.05 | 5/27/2026 3:59:43 PM EST | |||
| 320.00 | 0.30 | 4.00 | 2.15 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.05 | 0.00 | -0.07 | 5/22/2026 | 5/27/2026 3:59:43 PM EST |
| 325.00 | 0.35 | 4.30 | 2.33 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.08 | 5/27/2026 3:59:43 PM EST | |||
| 330.00 | 0.70 | 2.60 | 1.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.08 | 0.00 | -0.10 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 335.00 | 0.40 | 4.70 | 2.55 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.10 | 5/27/2026 3:59:43 PM EST | |||
| 340.00 | 1.65 | 4.40 | 3.03 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.11 | 0.00 | -0.11 | 5/21/2026 | 5/27/2026 3:59:43 PM EST |
| 345.00 | 1.90 | 5.10 | 3.50 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | -0.14 | 0.00 | -0.12 | 5/20/2026 | 5/27/2026 3:59:43 PM EST |
| 350.00 | 2.80 | 5.10 | 3.95 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.16 | 0.00 | -0.13 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 355.00 | 3.30 | 5.80 | 4.55 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | -0.18 | 0.01 | -0.14 | 5/22/2026 | 5/27/2026 3:59:43 PM EST |
| 360.00 | 4.30 | 6.90 | 5.60 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.31 | -0.21 | 0.01 | -0.15 | 5/22/2026 | 5/27/2026 3:59:43 PM EST |
| 365.00 | 7.10 | 8.10 | 7.60 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.32 | -0.24 | 0.01 | -0.16 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 370.00 | 6.90 | 10.40 | 8.65 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.31 | -0.28 | 0.01 | -0.17 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 375.00 | 8.50 | 11.00 | 9.75 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.31 | -0.32 | 0.01 | -0.18 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 380.00 | 10.80 | 12.60 | 11.70 | 11.00 | -2.00 | -15.39% | 0.03 | 1 | 6 | 0.31 | -0.36 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 385.00 | 12.10 | 15.00 | 13.55 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.30 | -0.40 | 0.01 | -0.18 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 390.00 | 14.80 | 16.90 | 15.85 | 15.16 | -1.74 | -10.30% | 0.04 | 1 | 37 | 0.30 | -0.45 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 395.00 | 18.10 | 19.60 | 18.85 | 18.40 | -0.30 | -1.61% | 0.05 | 7 | 43 | 0.31 | -0.49 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 400.00 | 19.60 | 21.90 | 20.75 | 20.60 | +0.70 | +3.52% | 0.05 | 5 | 63 | 0.29 | -0.54 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 405.00 | 22.50 | 24.90 | 23.70 | 19.90 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.29 | -0.58 | 0.01 | -0.18 | 5/20/2026 | 5/27/2026 3:59:43 PM EST |
| 410.00 | 26.00 | 27.90 | 26.95 | 21.60 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.29 | -0.63 | 0.01 | -0.17 | 5/20/2026 | 5/27/2026 3:59:43 PM EST |
| 415.00 | 29.70 | 32.70 | 31.20 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | -0.67 | 0.01 | -0.16 | 5/18/2026 | 5/27/2026 3:59:43 PM EST |
| 420.00 | 32.40 | 36.40 | 34.40 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.71 | 0.01 | -0.15 | 5/19/2026 | 5/27/2026 3:59:43 PM EST |
| 425.00 | 36.00 | 39.90 | 37.95 | 36.59 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.29 | -0.74 | 0.01 | -0.14 | 5/21/2026 | 5/27/2026 3:59:43 PM EST |
| 430.00 | 40.00 | 43.70 | 41.85 | 37.86 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.29 | -0.78 | 0.01 | -0.13 | 5/20/2026 | 5/27/2026 3:59:43 PM EST |
| 435.00 | 44.10 | 47.90 | 46.00 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.29 | -0.81 | 0.01 | -0.12 | 5/14/2026 | 5/27/2026 3:59:43 PM EST |
| 440.00 | 48.50 | 52.20 | 50.35 | 50.50 | +2.25 | +4.67% | 0.11 | 2 | 14 | 0.29 | -0.83 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:43 PM EST |
| 445.00 | 52.90 | 56.60 | 54.75 | % | 0.12 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.10 | 5/27/2026 3:59:43 PM EST | |||
| 450.00 | 57.60 | 61.20 | 59.40 | 59.76 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.36 | -0.88 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 3:59:43 PM EST |
| 455.00 | 62.10 | 65.80 | 63.95 | 60.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.36 | -0.90 | 0.00 | -0.08 | 5/22/2026 | 5/27/2026 3:59:43 PM EST |
| 460.00 | 66.80 | 70.50 | 68.65 | 69.45 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.38 | -0.91 | 0.00 | -0.07 | 5/21/2026 | 5/27/2026 3:59:43 PM EST |
| 465.00 | 71.60 | 75.20 | 73.40 | % | 0.16 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.06 | 5/27/2026 3:59:43 PM EST | |||
| 470.00 | 76.40 | 80.00 | 78.20 | 39.60 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.39 | -0.94 | 0.00 | -0.05 | 4/27/2026 | 5/27/2026 3:59:43 PM EST |
| 475.00 | 81.20 | 85.00 | 83.10 | 22.04 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 4/16/2026 | 5/27/2026 3:59:43 PM EST |
| 480.00 | 86.10 | 89.90 | 88.00 | 74.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.04 | 5/19/2026 | 5/27/2026 3:59:43 PM EST |
| 485.00 | 90.60 | 94.80 | 92.70 | 84.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 5/19/2026 | 5/27/2026 3:59:43 PM EST |
| 490.00 | 95.60 | 99.80 | 97.70 | 67.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 5/18/2026 | 5/27/2026 3:59:43 PM EST |
| 495.00 | 100.60 | 104.80 | 102.70 | 94.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/19/2026 | 5/27/2026 3:59:43 PM EST |
| 500.00 | 105.60 | 109.80 | 107.70 | 76.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 5/11/2026 | 5/27/2026 3:59:43 PM EST |
| 505.00 | 110.60 | 114.80 | 112.70 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 510.00 | 115.70 | 119.80 | 117.75 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 515.00 | 120.60 | 124.80 | 122.70 | % | 0.24 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 520.00 | 125.60 | 129.80 | 127.70 | 81.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 4/27/2026 | 5/27/2026 3:59:43 PM EST |
| 525.00 | 130.60 | 134.80 | 132.70 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 530.00 | 135.60 | 139.80 | 137.70 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/27/2026 3:59:43 PM EST | |||
| 535.00 | 140.60 | 144.80 | 142.70 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 540.00 | 145.60 | 149.80 | 147.70 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 545.00 | 150.60 | 154.80 | 152.70 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 550.00 | 155.60 | 159.80 | 157.70 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 555.00 | 160.60 | 164.80 | 162.70 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 560.00 | 165.60 | 169.80 | 167.70 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 565.00 | 170.60 | 174.80 | 172.70 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 570.00 | 175.60 | 179.80 | 177.70 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 575.00 | 180.60 | 184.80 | 182.70 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 580.00 | 185.60 | 189.80 | 187.70 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 585.00 | 190.60 | 194.80 | 192.70 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 590.00 | 195.60 | 199.80 | 197.70 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 595.00 | 200.60 | 204.80 | 202.70 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 600.00 | 205.60 | 209.80 | 207.70 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 605.00 | 210.60 | 214.80 | 212.70 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 610.00 | 215.60 | 219.80 | 217.70 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 615.00 | 220.60 | 224.80 | 222.70 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 620.00 | 225.60 | 229.80 | 227.70 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 625.00 | 230.60 | 234.80 | 232.70 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 630.00 | 235.60 | 239.80 | 237.70 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 635.00 | 240.60 | 244.80 | 242.70 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 640.00 | 245.60 | 249.80 | 247.70 | % | 0.39 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 645.00 | 250.60 | 254.80 | 252.70 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 650.00 | 255.60 | 259.80 | 257.70 | % | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 655.00 | 260.60 | 264.80 | 262.70 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 660.00 | 265.60 | 269.80 | 267.70 | % | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 665.00 | 270.60 | 274.80 | 272.70 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 670.00 | 275.60 | 279.80 | 277.70 | % | 0.41 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 675.00 | 280.60 | 284.80 | 282.70 | % | 0.42 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 680.00 | 285.60 | 289.80 | 287.70 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 685.00 | 290.60 | 294.80 | 292.70 | % | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 690.00 | 295.60 | 299.80 | 297.70 | % | 0.43 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 695.00 | 300.60 | 304.80 | 302.70 | % | 0.44 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 700.00 | 305.60 | 309.80 | 307.70 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 705.00 | 310.60 | 314.80 | 312.70 | % | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 710.00 | 315.60 | 319.80 | 317.70 | % | 0.45 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 715.00 | 320.60 | 324.80 | 322.70 | % | 0.45 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST | |||
| 720.00 | 325.60 | 329.80 | 327.70 | % | 0.46 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:43 PM EST |