Options Chain for HCA HEALTHCARE INC COM (HCA) - $375.00 as of 5/27/2025 4:20:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 206.60 | 211.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 175.00 | 201.60 | 206.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 180.00 | 196.60 | 201.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 185.00 | 191.70 | 196.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 190.00 | 186.80 | 191.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 195.00 | 182.20 | 186.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 200.00 | 176.80 | 181.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 205.00 | 171.90 | 176.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 210.00 | 167.00 | 171.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 215.00 | 162.20 | 166.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 220.00 | 157.50 | 161.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 225.00 | 152.30 | 156.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 230.00 | 147.10 | 151.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 235.00 | 142.40 | 146.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 240.00 | 137.50 | 141.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 245.00 | 132.20 | 136.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 250.00 | 127.30 | 131.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 255.00 | 122.50 | 126.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 260.00 | 117.40 | 121.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 265.00 | 112.50 | 117.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 270.00 | 107.50 | 112.00 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 275.00 | 102.90 | 107.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 280.00 | 98.00 | 102.20 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 285.00 | 92.80 | 97.30 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 290.00 | 88.10 | 92.20 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.06 | 5/27/2025 2:58:56 PM EST | |||
| 295.00 | 83.30 | 87.30 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 5/27/2025 2:58:56 PM EST | |||
| 300.00 | 78.40 | 82.50 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 5/27/2025 2:58:56 PM EST | |||
| 305.00 | 73.60 | 77.40 | 31.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.00 | -0.08 | 4/25/2025 | 5/27/2025 2:58:56 PM EST |
| 310.00 | 68.80 | 73.00 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.08 | 5/27/2025 2:58:56 PM EST | |||
| 315.00 | 65.50 | 67.90 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.94 | 0.00 | -0.09 | 4/25/2025 | 5/27/2025 2:58:56 PM EST |
| 320.00 | 59.40 | 63.10 | 26.10 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.93 | 0.00 | -0.10 | 4/28/2025 | 5/27/2025 2:58:56 PM EST |
| 325.00 | 55.00 | 58.50 | 32.50 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.92 | 0.00 | -0.10 | 5/1/2025 | 5/27/2025 2:58:56 PM EST |
| 330.00 | 50.70 | 54.00 | 36.00 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.90 | 0.00 | -0.11 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 335.00 | 46.10 | 48.10 | 35.70 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.88 | 0.00 | -0.11 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 340.00 | 42.50 | 44.20 | 43.00 | +16.70 | +63.50% | 1 | 59 | 0.27 | 0.86 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 345.00 | 38.20 | 39.60 | 43.75 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.84 | 0.01 | -0.12 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 350.00 | 34.00 | 36.00 | 43.70 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.81 | 0.01 | -0.13 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 355.00 | 29.50 | 32.10 | 39.25 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.77 | 0.01 | -0.14 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 360.00 | 26.30 | 28.50 | 33.00 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.73 | 0.01 | -0.15 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 365.00 | 22.70 | 25.30 | 24.64 | 0.00 | 0.00% | 0 | 60 | 0.27 | 0.68 | 0.01 | -0.15 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 370.00 | 19.50 | 20.40 | 19.80 | 0.00 | 0.00% | 0 | 77 | 0.25 | 0.63 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 375.00 | 16.60 | 17.30 | 16.70 | 0.00 | 0.00% | 0 | 53 | 0.24 | 0.58 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 380.00 | 13.70 | 14.50 | 14.20 | 0.00 | 0.00% | 0 | 51 | 0.24 | 0.52 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 385.00 | 11.20 | 12.00 | 12.20 | +1.11 | +10.01% | 2 | 35 | 0.24 | 0.47 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 390.00 | 9.00 | 9.70 | 9.97 | -0.68 | -6.39% | 1 | 58 | 0.24 | 0.41 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 395.00 | 7.10 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.35 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 400.00 | 5.40 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 66 | 0.23 | 0.30 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 405.00 | 4.10 | 4.80 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.25 | 0.01 | -0.11 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 410.00 | 3.10 | 3.70 | 3.55 | -1.71 | -32.51% | 1 | 2 | 0.23 | 0.20 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 415.00 | 2.20 | 2.85 | 2.72 | -0.38 | -12.26% | 1 | 4 | 0.22 | 0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 420.00 | 1.90 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.13 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 425.00 | 0.95 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.11 | 0.01 | -0.06 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 430.00 | 0.90 | 1.40 | 1.67 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.09 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 435.00 | 0.55 | 1.20 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.07 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 440.00 | 0.30 | 1.50 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.05 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 445.00 | 0.20 | 1.50 | % | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 450.00 | 0.05 | 1.50 | 1.46 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.03 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 455.00 | 0.05 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 465.00 | 0.00 | 1.50 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 470.00 | 0.00 | 1.50 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 475.00 | 0.00 | 1.50 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 480.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 485.00 | 0.00 | 1.50 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 490.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 495.00 | 0.00 | 1.50 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 500.00 | 0.15 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:56 PM EST |
| 505.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 205.00 | 0.00 | 1.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 220.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 225.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 235.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 245.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 80 | 0.69 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 250.00 | 0.00 | 1.50 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/27/2025 2:58:56 PM EST |
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 265.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 43 | 0.56 | -0.01 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 275.00 | 0.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.01 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 280.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.01 | 0.00 | -0.03 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 285.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 290.00 | 0.20 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.03 | 0.00 | -0.06 | 5/14/2025 | 5/27/2025 2:58:56 PM EST |
| 295.00 | 0.25 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.03 | 0.00 | -0.07 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 300.00 | 0.30 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 54 | 0.36 | -0.04 | 0.00 | -0.07 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 305.00 | 0.50 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.05 | 0.00 | -0.08 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 310.00 | 0.55 | 1.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.05 | 0.00 | -0.08 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 315.00 | 0.25 | 3.50 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.06 | 0.00 | -0.09 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 320.00 | 1.10 | 1.90 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.07 | 0.00 | -0.10 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 325.00 | 1.35 | 2.00 | 2.35 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.08 | 0.00 | -0.10 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 330.00 | 1.70 | 2.25 | 2.13 | +0.01 | +0.48% | 1 | 20 | 0.30 | -0.10 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 335.00 | 2.20 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 327 | 0.29 | -0.12 | 0.00 | -0.11 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 340.00 | 2.70 | 3.30 | 4.57 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.14 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 345.00 | 3.70 | 4.00 | 3.73 | -1.27 | -25.40% | 1 | 18 | 0.29 | -0.16 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 350.00 | 4.30 | 4.80 | 6.40 | 0.00 | 0.00% | 0 | 217 | 0.28 | -0.19 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 355.00 | 5.20 | 5.80 | 7.23 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.23 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 360.00 | 6.00 | 7.00 | 8.60 | 0.00 | 0.00% | 0 | 37 | 0.27 | -0.27 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 365.00 | 8.00 | 8.50 | 10.20 | 0.00 | 0.00% | 0 | 40 | 0.24 | -0.32 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 370.00 | 9.60 | 10.10 | 11.93 | 0.00 | 0.00% | 0 | 38 | 0.26 | -0.37 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 375.00 | 11.40 | 12.10 | 11.40 | +2.10 | +22.59% | 1 | 102 | 0.25 | -0.42 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 380.00 | 13.70 | 14.30 | 16.00 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.48 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 385.00 | 16.00 | 16.80 | 15.90 | 0.00 | 0.00% | 0 | 21 | 0.24 | -0.53 | 0.01 | -0.15 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 390.00 | 18.70 | 19.60 | 18.00 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.59 | 0.01 | -0.14 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 395.00 | 22.00 | 22.80 | 18.10 | 0.00 | 0.00% | 0 | 22 | 0.23 | -0.65 | 0.01 | -0.13 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 400.00 | 25.40 | 26.50 | 27.77 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.70 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 405.00 | 29.10 | 30.60 | % | 0 | 0 | 0.21 | -0.75 | 0.01 | -0.11 | 5/27/2025 2:58:56 PM EST | |||
| 410.00 | 33.20 | 35.00 | % | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.10 | 5/27/2025 2:58:56 PM EST | |||
| 415.00 | 37.10 | 39.00 | % | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.08 | 5/27/2025 2:58:56 PM EST | |||
| 420.00 | 41.10 | 44.20 | % | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.07 | 5/27/2025 2:58:56 PM EST | |||
| 425.00 | 45.20 | 48.30 | % | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.06 | 5/27/2025 2:58:56 PM EST | |||
| 430.00 | 49.90 | 54.30 | % | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 435.00 | 54.70 | 58.90 | % | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 440.00 | 59.60 | 64.00 | % | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 445.00 | 64.60 | 68.80 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 450.00 | 69.50 | 74.00 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 455.00 | 74.50 | 78.90 | 108.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 4/25/2025 | 5/27/2025 2:58:56 PM EST |
| 460.00 | 79.50 | 84.00 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 465.00 | 84.50 | 89.00 | 118.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 2:58:56 PM EST |
| 470.00 | 89.50 | 94.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 475.00 | 94.50 | 99.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 480.00 | 99.50 | 104.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 485.00 | 104.50 | 109.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 490.00 | 109.50 | 114.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 495.00 | 114.50 | 119.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 500.00 | 119.50 | 124.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 505.00 | 124.50 | 129.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |