Options Chain for MCDONALDS CORP COM (MCD) - $312.22 as of 8/29/2025 3:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 152.85 | 154.55 | 153.70 | % | 0.96 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 170.00 | 143.15 | 144.50 | 143.83 | % | 0.85 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 180.00 | 132.30 | 134.75 | 133.53 | % | 0.74 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 190.00 | 123.10 | 124.50 | 123.80 | % | 0.65 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 195.00 | 117.20 | 120.50 | 118.85 | % | 0.61 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 200.00 | 112.95 | 114.70 | 113.83 | % | 0.57 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 205.00 | 107.35 | 110.45 | 108.90 | % | 0.53 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 210.00 | 103.05 | 104.75 | 103.90 | % | 0.49 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 215.00 | 98.20 | 99.25 | 98.73 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 220.00 | 93.05 | 94.80 | 93.93 | % | 0.43 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 225.00 | 88.15 | 90.00 | 89.08 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 230.00 | 83.20 | 84.80 | 84.00 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 235.00 | 78.15 | 79.80 | 78.98 | % | 0.34 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 240.00 | 73.15 | 74.50 | 73.83 | % | 0.31 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 245.00 | 68.10 | 69.65 | 68.88 | % | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 250.00 | 62.90 | 64.50 | 63.70 | % | 0.25 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 255.00 | 56.90 | 59.50 | 58.20 | % | 0.23 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 260.00 | 53.05 | 54.80 | 53.93 | % | 0.21 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 265.00 | 48.15 | 49.50 | 48.83 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 267.50 | 45.60 | 47.00 | 46.30 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 270.00 | 43.15 | 44.90 | 44.03 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 272.50 | 40.60 | 42.00 | 41.30 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 275.00 | 37.30 | 39.50 | 38.40 | % | 0.14 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 277.50 | 34.45 | 37.30 | 35.88 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 280.00 | 32.30 | 34.70 | 33.50 | % | 0.12 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 282.50 | 30.65 | 32.00 | 31.33 | % | 0.11 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 285.00 | 26.80 | 29.40 | 28.10 | % | 0.10 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 287.50 | 24.90 | 27.00 | 25.95 | % | 0.09 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 290.00 | 23.30 | 24.85 | 24.08 | 22.89 | +4.00 | +21.18% | 0.08 | 2 | 3 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 292.50 | 19.75 | 22.00 | 20.88 | % | 0.07 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 295.00 | 18.25 | 19.50 | 18.88 | 18.55 | +7.45 | +67.12% | 0.06 | 120 | 17 | 0.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 297.50 | 15.70 | 17.00 | 16.35 | 14.31 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 300.00 | 13.25 | 13.80 | 13.53 | 13.04 | +1.39 | +11.94% | 0.05 | 1,473 | 133 | 0.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 302.50 | 10.80 | 11.50 | 11.15 | 11.00 | +1.00 | +10.00% | 0.04 | 233 | 32 | 0.00 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 305.00 | 8.35 | 9.00 | 8.68 | 7.96 | +0.46 | +6.14% | 0.03 | 489 | 79 | 0.22 | 0.90 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 307.50 | 5.15 | 6.55 | 5.85 | 5.30 | +0.35 | +7.08% | 0.02 | 27 | 69 | 0.20 | 0.86 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 310.00 | 3.40 | 3.70 | 3.55 | 3.60 | +0.25 | +7.47% | 0.01 | 285 | 247 | 0.12 | 0.78 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 312.50 | 1.94 | 2.42 | 2.18 | 2.17 | +0.26 | +13.62% | 0.01 | 615 | 698 | 0.13 | 0.54 | 0.10 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 315.00 | 1.04 | 1.17 | 1.11 | 1.10 | +0.01 | +0.92% | 0.00 | 1,780 | 720 | 0.13 | 0.31 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 317.50 | 0.51 | 0.62 | 0.57 | 0.56 | -0.03 | -5.09% | 0.00 | 261 | 191 | 0.14 | 0.15 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 320.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.03 | -9.38% | 0.00 | 1,135 | 1,052 | 0.14 | 0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 322.50 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 145 | 136 | 0.15 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 325.00 | 0.08 | 0.11 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 404 | 266 | 0.16 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 327.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.22 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 83 | 0.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 332.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 337.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.27 | 0.64 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:05 PM EST |
| 342.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 347.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 352.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 357.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.27 | 0.64 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 365.00 | 0.00 | 1.27 | 0.64 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 385.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.63 | 0.32 | 0.60 | +0.55 | +1,100.00% | 0.00 | 1 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.63 | 0.32 | 0.74 | +0.69 | +1,380.00% | 0.00 | 1 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 1.27 | 0.64 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 267.50 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 272.50 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 1.29 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.31 | -86.12% | 0.00 | 21 | 49 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 282.50 | 0.00 | 1.31 | 0.66 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 285.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 46 | 122 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 287.50 | 0.00 | 1.32 | 0.66 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 290.00 | 0.02 | 0.53 | 0.28 | 0.09 | -0.01 | -10.00% | 0.00 | 29 | 110 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 292.50 | 0.00 | 0.92 | 0.46 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 295.00 | 0.04 | 0.27 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 251 | 197 | 0.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 297.50 | 0.00 | 0.41 | 0.21 | 0.17 | -0.09 | -34.62% | 0.00 | 118 | 18 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 300.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.14 | -41.18% | 0.00 | 1,192 | 268 | 0.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 302.50 | 0.28 | 0.35 | 0.32 | 0.35 | -0.19 | -35.19% | 0.00 | 90 | 70 | 0.16 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 305.00 | 0.46 | 0.54 | 0.50 | 0.47 | -0.47 | -50.00% | 0.00 | 160 | 174 | 0.15 | -0.10 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 307.50 | 0.83 | 0.93 | 0.88 | 0.95 | -0.35 | -26.93% | 0.00 | 135 | 362 | 0.14 | -0.14 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 310.00 | 1.39 | 1.69 | 1.54 | 1.51 | -0.94 | -38.37% | 0.00 | 154 | 126 | 0.13 | -0.22 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 312.50 | 2.41 | 2.79 | 2.60 | 2.99 | -0.75 | -20.06% | 0.01 | 103 | 118 | 0.13 | -0.46 | 0.10 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 315.00 | 4.10 | 4.40 | 4.25 | 4.80 | -1.14 | -19.20% | 0.01 | 67 | 49 | 0.12 | -0.69 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 317.50 | 6.05 | 6.60 | 6.33 | 6.77 | -0.64 | -8.64% | 0.02 | 10 | 8 | 0.21 | -0.85 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 320.00 | 7.85 | 9.70 | 8.78 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.30 | -0.94 | 0.02 | -0.03 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 322.50 | 10.35 | 12.60 | 11.48 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | -0.98 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 325.00 | 12.65 | 14.25 | 13.45 | 22.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.18 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 327.50 | 15.25 | 17.55 | 16.40 | % | 0.05 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 330.00 | 17.60 | 20.00 | 18.80 | 19.39 | +0.63 | +3.36% | 0.06 | 2 | 10 | 0.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 332.50 | 20.15 | 22.50 | 21.33 | % | 0.06 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 335.00 | 22.65 | 25.00 | 23.83 | % | 0.07 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 337.50 | 25.10 | 27.45 | 26.28 | 24.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 340.00 | 27.60 | 29.95 | 28.78 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 342.50 | 30.25 | 32.45 | 31.35 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 345.00 | 32.65 | 34.95 | 33.80 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 347.50 | 35.20 | 37.45 | 36.33 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 350.00 | 38.00 | 39.95 | 38.98 | 38.00 | +1.20 | +3.27% | 0.11 | 1 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 352.50 | 40.20 | 42.45 | 41.33 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 355.00 | 42.70 | 45.10 | 43.90 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 357.50 | 45.20 | 47.60 | 46.40 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 360.00 | 47.40 | 50.10 | 48.75 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 365.00 | 52.70 | 54.95 | 53.83 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 370.00 | 57.70 | 59.95 | 58.83 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 375.00 | 62.60 | 65.00 | 63.80 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 380.00 | 67.55 | 69.90 | 68.73 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 385.00 | 72.65 | 74.90 | 73.78 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 390.00 | 77.65 | 80.00 | 78.83 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |