Options Chain for HCA HEALTHCARE INC COM (HCA) - $376.07 as of 7/11/2025 8:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 203.90 | 208.30 | 206.10 | % | 1.21 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 175.00 | 198.80 | 203.20 | 201.00 | % | 1.15 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 180.00 | 193.80 | 198.40 | 196.10 | % | 1.09 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 185.00 | 189.10 | 192.90 | 191.00 | % | 1.03 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 190.00 | 184.10 | 187.90 | 186.00 | % | 0.98 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 195.00 | 179.10 | 182.90 | 181.00 | % | 0.93 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 200.00 | 174.10 | 177.90 | 176.00 | % | 0.88 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 205.00 | 169.10 | 173.20 | 171.15 | % | 0.83 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 210.00 | 164.10 | 167.90 | 166.00 | % | 0.79 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 215.00 | 159.10 | 162.90 | 161.00 | % | 0.75 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 220.00 | 154.10 | 158.30 | 156.20 | % | 0.71 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 225.00 | 149.10 | 153.50 | 151.30 | % | 0.67 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 230.00 | 144.10 | 148.50 | 146.30 | % | 0.64 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 235.00 | 139.30 | 143.50 | 141.40 | % | 0.60 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 240.00 | 134.20 | 137.90 | 136.05 | % | 0.57 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 245.00 | 129.10 | 133.30 | 131.20 | % | 0.54 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 250.00 | 124.10 | 128.30 | 126.20 | % | 0.50 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 255.00 | 119.00 | 123.50 | 121.25 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 260.00 | 114.00 | 118.40 | 116.20 | % | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 265.00 | 109.00 | 113.40 | 111.20 | % | 0.42 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 270.00 | 104.00 | 108.30 | 106.15 | % | 0.39 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 275.00 | 99.00 | 103.30 | 101.15 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 280.00 | 94.30 | 98.50 | 96.40 | % | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 285.00 | 89.30 | 93.40 | 91.35 | 74.70 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:00 PM EST |
| 290.00 | 84.30 | 88.40 | 86.35 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 295.00 | 79.20 | 83.40 | 81.30 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 300.00 | 74.30 | 78.40 | 76.35 | 81.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:00 PM EST |
| 305.00 | 69.10 | 73.50 | 71.30 | 31.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 4:00:00 PM EST |
| 310.00 | 64.00 | 68.60 | 66.30 | % | 0.21 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 315.00 | 59.30 | 63.10 | 61.20 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 4:00:00 PM EST |
| 320.00 | 54.40 | 57.90 | 56.15 | 57.90 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.95 | 1.00 | 0.00 | -0.02 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 325.00 | 49.20 | 53.10 | 51.15 | 32.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.02 | 5/1/2025 | 7/11/2025 4:00:00 PM EST |
| 330.00 | 44.40 | 48.20 | 46.30 | 36.00 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.83 | 0.98 | 0.00 | -0.10 | 5/9/2025 | 7/11/2025 4:00:00 PM EST |
| 335.00 | 39.40 | 43.10 | 41.25 | 39.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.77 | 0.98 | 0.00 | -0.11 | 6/12/2025 | 7/11/2025 4:00:00 PM EST |
| 340.00 | 34.20 | 38.10 | 36.15 | 42.20 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.70 | 0.97 | 0.00 | -0.11 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 345.00 | 29.50 | 33.30 | 31.40 | 43.75 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.64 | 0.95 | 0.01 | -0.17 | 5/15/2025 | 7/11/2025 4:00:00 PM EST |
| 350.00 | 24.90 | 28.50 | 26.70 | 18.70 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.57 | 0.93 | 0.01 | -0.20 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 355.00 | 19.70 | 23.70 | 21.70 | 22.63 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.53 | 0.90 | 0.01 | -0.25 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 360.00 | 15.10 | 18.90 | 17.00 | 23.20 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.23 | 0.84 | 0.01 | -0.30 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 365.00 | 11.00 | 14.80 | 12.90 | 14.35 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.27 | 0.78 | 0.02 | -0.33 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 370.00 | 7.50 | 11.20 | 9.35 | 9.80 | -0.40 | -3.93% | 0.03 | 2 | 60 | 0.28 | 0.68 | 0.03 | -0.36 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 375.00 | 4.70 | 6.50 | 5.60 | 6.10 | -3.40 | -35.79% | 0.01 | 6 | 323 | 0.24 | 0.54 | 0.03 | -0.38 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 380.00 | 2.50 | 4.20 | 3.35 | 3.60 | -2.80 | -43.75% | 0.01 | 2 | 609 | 0.24 | 0.39 | 0.03 | -0.36 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 385.00 | 1.05 | 2.60 | 1.83 | 2.10 | -2.00 | -48.78% | 0.00 | 3 | 95 | 0.24 | 0.26 | 0.02 | -0.31 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 1.20 | -1.57 | -56.68% | 0.00 | 2 | 288 | 0.35 | 0.15 | 0.02 | -0.22 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 2.05 | 1.03 | 0.66 | -0.44 | -40.00% | 0.00 | 3 | 93 | 0.40 | 0.08 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 400.00 | 0.30 | 1.85 | 1.08 | 0.50 | -0.59 | -54.13% | 0.00 | 9 | 805 | 0.37 | 0.05 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.46 | 0.02 | 0.00 | -0.04 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 410.00 | 0.05 | 1.50 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.33 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.55 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 465.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 475.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 485.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 495.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:00 PM EST |
| 505.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.65 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 275.00 | 0.00 | 2.50 | 1.25 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 2.20 | 1.10 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 2.25 | 1.13 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7,435 | 0.62 | 0.00 | 0.00 | -0.02 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 1.20 | 0.60 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.73 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 330.00 | 0.10 | 0.55 | 0.33 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.50 | -0.02 | 0.00 | -0.10 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 335.00 | 0.10 | 0.70 | 0.40 | 0.25 | -0.32 | -56.14% | 0.00 | 1 | 334 | 0.46 | -0.02 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.50 | -0.03 | 0.00 | -0.11 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 0.60 | 0.30 | 0.37 | -0.75 | -66.97% | 0.00 | 2 | 74 | 0.41 | -0.05 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.47 | -0.73 | -60.84% | 0.00 | 2 | 351 | 0.40 | -0.07 | 0.01 | -0.20 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.90 | 0.45 | 0.75 | -0.85 | -53.13% | 0.00 | 1 | 121 | 0.34 | -0.10 | 0.01 | -0.25 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 1.60 | +0.95 | +146.16% | 0.00 | 2 | 324 | 0.31 | -0.16 | 0.01 | -0.30 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 365.00 | 1.45 | 2.05 | 1.75 | 2.25 | +0.70 | +45.17% | 0.00 | 29 | 413 | 0.27 | -0.22 | 0.02 | -0.33 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 370.00 | 2.65 | 3.60 | 3.13 | 3.40 | +1.05 | +44.69% | 0.01 | 40 | 1,060 | 0.27 | -0.32 | 0.03 | -0.36 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 375.00 | 4.40 | 5.60 | 5.00 | 4.90 | +1.00 | +25.65% | 0.01 | 7 | 151 | 0.26 | -0.46 | 0.03 | -0.38 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 380.00 | 7.00 | 8.20 | 7.60 | 7.80 | +1.90 | +32.21% | 0.02 | 13 | 142 | 0.25 | -0.61 | 0.03 | -0.36 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 385.00 | 9.30 | 12.60 | 10.95 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.34 | -0.74 | 0.02 | -0.31 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 390.00 | 13.70 | 16.60 | 15.15 | 19.80 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.36 | -0.85 | 0.02 | -0.22 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 395.00 | 17.80 | 21.60 | 19.70 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.39 | -0.92 | 0.01 | -0.15 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 400.00 | 22.50 | 26.30 | 24.40 | 40.42 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.42 | -0.95 | 0.01 | -0.09 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 405.00 | 27.50 | 31.10 | 29.30 | 25.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.98 | 0.00 | -0.04 | 5/29/2025 | 7/11/2025 4:00:00 PM EST |
| 410.00 | 31.90 | 36.10 | 34.00 | 37.67 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 415.00 | 37.20 | 41.10 | 39.15 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 420.00 | 42.40 | 46.10 | 44.25 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 425.00 | 46.90 | 51.10 | 49.00 | 42.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 430.00 | 52.10 | 56.00 | 54.05 | 47.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 435.00 | 56.90 | 61.10 | 59.00 | 47.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 440.00 | 61.80 | 66.00 | 63.90 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 445.00 | 66.90 | 71.10 | 69.00 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 450.00 | 72.30 | 76.00 | 74.15 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 455.00 | 76.90 | 81.00 | 78.95 | 80.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 460.00 | 82.30 | 86.10 | 84.20 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 465.00 | 87.30 | 91.10 | 89.20 | 118.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 4:00:00 PM EST |
| 470.00 | 91.70 | 96.10 | 93.90 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 475.00 | 96.70 | 101.10 | 98.90 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 480.00 | 101.90 | 106.10 | 104.00 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 485.00 | 106.70 | 110.80 | 108.75 | 110.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 490.00 | 112.30 | 116.10 | 114.20 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 495.00 | 116.60 | 121.10 | 118.85 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 500.00 | 121.70 | 126.10 | 123.90 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 505.00 | 127.30 | 131.10 | 129.20 | 130.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |