Options Chain for MCDONALDS CORP COM (MCD) - $304.36 as of 8/12/2025 1:28:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 105.20 | 108.75 | 106.98 | 105.25 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:02 PM EST |
| 200.00 | 100.05 | 103.75 | 101.90 | % | 0.51 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 205.00 | 95.25 | 98.75 | 97.00 | % | 0.47 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 210.00 | 90.55 | 93.75 | 92.15 | % | 0.44 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 215.00 | 84.75 | 88.75 | 86.75 | 99.33 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 12:59:02 PM EST |
| 220.00 | 79.95 | 83.75 | 81.85 | % | 0.37 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 225.00 | 74.95 | 78.75 | 76.85 | % | 0.34 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 230.00 | 70.50 | 73.70 | 72.10 | 62.53 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:59:02 PM EST |
| 235.00 | 65.05 | 68.75 | 66.90 | 57.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:59:02 PM EST |
| 240.00 | 60.25 | 63.70 | 61.98 | 61.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 245.00 | 55.00 | 58.75 | 56.88 | 55.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:02 PM EST |
| 250.00 | 50.35 | 53.70 | 52.03 | 55.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:02 PM EST |
| 255.00 | 44.95 | 48.70 | 46.83 | 44.09 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:02 PM EST |
| 257.50 | 43.05 | 46.25 | 44.65 | % | 0.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 260.00 | 41.30 | 43.70 | 42.50 | 46.37 | 0.00 | 0.00% | 0.16 | 0 | 236 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 262.50 | 37.65 | 41.20 | 39.43 | % | 0.15 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 265.00 | 35.40 | 38.10 | 36.75 | 39.68 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.99 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 267.50 | 32.80 | 36.25 | 34.53 | % | 0.13 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 270.00 | 30.05 | 33.80 | 31.93 | 36.10 | 0.00 | 0.00% | 0.12 | 0 | 79 | 1.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 272.50 | 27.75 | 31.30 | 29.53 | 34.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 275.00 | 25.55 | 28.80 | 27.18 | 32.16 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 277.50 | 22.80 | 26.30 | 24.55 | % | 0.09 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 280.00 | 21.35 | 22.60 | 21.98 | 24.81 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.86 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 282.50 | 18.80 | 21.25 | 20.03 | 22.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 8/12/2025 12:59:02 PM EST |
| 285.00 | 16.60 | 17.00 | 16.80 | 16.70 | -3.55 | -17.54% | 0.06 | 1 | 108 | 0.40 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 287.50 | 13.95 | 15.85 | 14.90 | 18.16 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.54 | 0.98 | 0.01 | -0.06 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 290.00 | 11.55 | 11.95 | 11.75 | 17.27 | 0.00 | 0.00% | 0.04 | 0 | 396 | 0.33 | 0.96 | 0.01 | -0.11 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 292.50 | 9.15 | 10.70 | 9.93 | 15.01 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.42 | 0.93 | 0.02 | -0.20 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 295.00 | 6.95 | 7.20 | 7.08 | 7.01 | -4.16 | -37.25% | 0.02 | 16 | 783 | 0.23 | 0.87 | 0.03 | -0.26 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 297.50 | 4.80 | 5.05 | 4.93 | 5.30 | -2.43 | -31.44% | 0.02 | 12 | 58 | 0.20 | 0.79 | 0.05 | -0.31 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 300.00 | 2.99 | 3.20 | 3.10 | 2.98 | -2.42 | -44.82% | 0.01 | 451 | 9,120 | 0.20 | 0.66 | 0.07 | -0.34 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 302.50 | 1.60 | 1.75 | 1.68 | 1.68 | -2.09 | -55.44% | 0.01 | 393 | 152 | 0.19 | 0.47 | 0.08 | -0.34 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 305.00 | 0.75 | 0.83 | 0.79 | 0.82 | -1.44 | -63.72% | 0.00 | 358 | 9,095 | 0.19 | 0.28 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 307.50 | 0.31 | 0.37 | 0.34 | 0.34 | -0.95 | -73.65% | 0.00 | 766 | 491 | 0.19 | 0.14 | 0.05 | -0.19 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 310.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.48 | -76.19% | 0.00 | 416 | 12,150 | 0.19 | 0.07 | 0.03 | -0.12 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 312.50 | 0.06 | 0.15 | 0.11 | 0.08 | -0.27 | -77.15% | 0.00 | 275 | 392 | 0.20 | 0.03 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 315.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 278 | 1,317 | 0.21 | 0.01 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 317.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 120 | 281 | 0.22 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 320.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 212 | 2,094 | 0.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 322.50 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 193 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 53 | 1,356 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 327.50 | 0.00 | 2.14 | 1.07 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 87 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 624 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 335.00 | 0.00 | 0.22 | 0.11 | 0.13 | +0.12 | +1,200.00% | 0.00 | 30 | 223 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 340.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 342.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 347.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.39 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:02 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:02 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:02 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:02 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 420.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:02 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:02 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:02 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:59:02 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:02 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:02 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 257.50 | 0.00 | 0.46 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 975 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 262.50 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.00 | 3 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST | |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.29 | +0.28 | +2,800.00% | 0.00 | 2 | 313 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 267.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 544 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 272.50 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 275.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 834 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 277.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 1,133 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 282.50 | 0.02 | 0.12 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 40 | 220 | 0.33 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 285.00 | 0.04 | 0.09 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 233 | 3,200 | 0.29 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 287.50 | 0.01 | 0.14 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 9 | 209 | 0.26 | -0.02 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 290.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 276 | 921 | 0.25 | -0.04 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 292.50 | 0.18 | 0.23 | 0.21 | 0.17 | +0.01 | +6.25% | 0.00 | 103 | 106 | 0.23 | -0.07 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 295.00 | 0.34 | 0.39 | 0.37 | 0.36 | +0.05 | +16.13% | 0.00 | 874 | 2,284 | 0.21 | -0.13 | 0.03 | -0.26 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 297.50 | 0.68 | 0.77 | 0.73 | 0.69 | +0.17 | +32.70% | 0.00 | 138 | 206 | 0.20 | -0.21 | 0.05 | -0.31 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 300.00 | 1.30 | 1.47 | 1.39 | 1.32 | +0.38 | +40.43% | 0.00 | 549 | 11,956 | 0.19 | -0.34 | 0.07 | -0.34 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 302.50 | 2.40 | 2.61 | 2.51 | 2.57 | +0.91 | +54.82% | 0.01 | 61 | 428 | 0.18 | -0.53 | 0.08 | -0.34 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 305.00 | 4.00 | 4.25 | 4.13 | 4.10 | +1.36 | +49.64% | 0.01 | 65 | 8,682 | 0.18 | -0.72 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 307.50 | 6.05 | 6.35 | 6.20 | 6.45 | +2.10 | +48.28% | 0.02 | 7 | 187 | 0.16 | -0.86 | 0.05 | -0.19 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 310.00 | 8.40 | 8.70 | 8.55 | 8.60 | +2.55 | +42.15% | 0.03 | 63 | 393 | 0.30 | -0.93 | 0.03 | -0.12 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 312.50 | 10.70 | 11.60 | 11.15 | 10.82 | +3.14 | +40.89% | 0.04 | 3 | 31 | 0.48 | -0.97 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 315.00 | 13.05 | 13.95 | 13.50 | 13.17 | +3.64 | +38.20% | 0.04 | 6 | 103 | 0.45 | -0.99 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 317.50 | 14.15 | 17.90 | 16.03 | 15.51 | +3.38 | +27.87% | 0.05 | 4 | 7 | 0.62 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 320.00 | 17.05 | 20.45 | 18.75 | 18.18 | +5.33 | +41.48% | 0.06 | 4 | 20 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 322.50 | 19.80 | 22.85 | 21.33 | 21.10 | % | 0.07 | 5 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST | |
| 325.00 | 21.55 | 25.40 | 23.48 | 23.57 | -1.43 | -5.72% | 0.07 | 4 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 327.50 | 24.30 | 27.50 | 25.90 | 26.54 | % | 0.08 | 2 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST | |
| 330.00 | 26.85 | 30.25 | 28.55 | 29.63 | -14.76 | -33.26% | 0.09 | 2 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 332.50 | 28.95 | 32.90 | 30.93 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 335.00 | 31.40 | 35.35 | 33.38 | 39.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:02 PM EST |
| 337.50 | 33.90 | 37.90 | 35.90 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 340.00 | 36.40 | 40.45 | 38.43 | 44.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:02 PM EST |
| 342.50 | 38.90 | 42.25 | 40.58 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 345.00 | 41.40 | 45.45 | 43.43 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 347.50 | 43.90 | 47.95 | 45.93 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 350.00 | 46.40 | 49.80 | 48.10 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 355.00 | 51.40 | 54.80 | 53.10 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 360.00 | 56.50 | 60.45 | 58.48 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 365.00 | 61.40 | 65.45 | 63.43 | 62.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 12:59:02 PM EST |
| 370.00 | 66.45 | 70.35 | 68.40 | 67.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:02 PM EST |
| 375.00 | 71.45 | 75.35 | 73.40 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 380.00 | 76.50 | 80.40 | 78.45 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 385.00 | 81.45 | 85.45 | 83.45 | 84.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 390.00 | 86.45 | 90.40 | 88.43 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 395.00 | 91.45 | 95.45 | 93.45 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 400.00 | 96.40 | 100.40 | 98.40 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 405.00 | 101.40 | 105.45 | 103.43 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 410.00 | 106.45 | 110.45 | 108.45 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 415.00 | 111.60 | 115.35 | 113.48 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 420.00 | 116.50 | 120.40 | 118.45 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |