Options Chain for HOME DEPOT INC COM (HD) - $407.45 as of 8/29/2025 3:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 185.25 | 188.40 | 186.83 | % | 0.85 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 225.00 | 180.35 | 183.40 | 181.88 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 175.60 | 177.80 | 176.70 | % | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 235.00 | 170.55 | 173.05 | 171.80 | % | 0.73 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 240.00 | 165.15 | 168.45 | 166.80 | % | 0.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 245.00 | 160.85 | 163.15 | 162.00 | % | 0.66 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 250.00 | 155.55 | 157.80 | 156.68 | % | 0.63 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 255.00 | 150.25 | 153.15 | 151.70 | % | 0.59 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 260.00 | 145.45 | 147.95 | 146.70 | % | 0.56 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 265.00 | 140.25 | 143.20 | 141.73 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 270.00 | 135.20 | 138.45 | 136.83 | % | 0.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 275.00 | 130.25 | 133.30 | 131.78 | % | 0.48 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 280.00 | 125.25 | 128.20 | 126.73 | % | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 285.00 | 120.15 | 123.35 | 121.75 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 290.00 | 115.40 | 118.20 | 116.80 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 295.00 | 110.75 | 113.20 | 111.98 | % | 0.38 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 300.00 | 105.15 | 108.35 | 106.75 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 305.00 | 100.55 | 103.10 | 101.83 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 310.00 | 95.50 | 98.25 | 96.88 | % | 0.31 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 315.00 | 90.55 | 93.15 | 91.85 | % | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 320.00 | 85.35 | 87.95 | 86.65 | % | 0.27 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 325.00 | 80.30 | 83.20 | 81.75 | % | 0.25 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 330.00 | 75.15 | 78.40 | 76.78 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 335.00 | 70.50 | 73.30 | 71.90 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 340.00 | 65.60 | 68.10 | 66.85 | 72.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 345.00 | 60.70 | 63.25 | 61.98 | % | 0.18 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 350.00 | 55.50 | 58.30 | 56.90 | 60.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 355.00 | 50.10 | 53.00 | 51.55 | 58.27 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 360.00 | 46.40 | 47.50 | 46.95 | 53.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 365.00 | 40.80 | 42.75 | 41.78 | 41.65 | +14.94 | +55.94% | 0.11 | 1 | 2 | 0.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 370.00 | 35.80 | 38.05 | 36.93 | 28.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 372.50 | 32.70 | 35.10 | 33.90 | % | 0.09 | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 375.00 | 30.85 | 32.50 | 31.68 | 30.98 | -4.81 | -13.44% | 0.08 | 1 | 14 | 0.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 377.50 | 28.30 | 30.65 | 29.48 | % | 0.08 | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 380.00 | 26.00 | 28.25 | 27.13 | 31.37 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 382.50 | 23.35 | 25.25 | 24.30 | % | 0.06 | 0 | 0 | 0.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 385.00 | 20.50 | 22.55 | 21.53 | 21.37 | -2.14 | -9.11% | 0.06 | 6 | 37 | 0.26 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 387.50 | 18.75 | 20.25 | 19.50 | % | 0.05 | 0 | 0 | 0.27 | 0.96 | 0.02 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 390.00 | 16.15 | 17.75 | 16.95 | 17.03 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.23 | 0.91 | 0.02 | -0.04 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 392.50 | 13.95 | 15.80 | 14.88 | % | 0.04 | 0 | 0 | 0.17 | 0.86 | 0.02 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 395.00 | 11.65 | 13.30 | 12.48 | 12.36 | +0.20 | +1.65% | 0.03 | 3 | 31 | 0.17 | 0.81 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 397.50 | 10.25 | 11.05 | 10.65 | % | 0.03 | 0 | 0 | 0.18 | 0.74 | 0.03 | -0.11 | 8/29/2025 3:59:58 PM EST | |||
| 400.00 | 8.40 | 9.20 | 8.80 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.18 | 0.68 | 0.03 | -0.12 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 402.50 | 6.60 | 7.45 | 7.03 | 7.28 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.17 | 0.60 | 0.03 | -0.13 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 405.00 | 5.30 | 5.95 | 5.63 | 5.50 | -0.05 | -0.91% | 0.01 | 31 | 75 | 0.17 | 0.53 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 407.50 | 3.95 | 4.65 | 4.30 | 4.00 | -0.80 | -16.67% | 0.01 | 35 | 197 | 0.17 | 0.45 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 410.00 | 2.84 | 3.40 | 3.12 | 3.10 | -0.95 | -23.46% | 0.01 | 5 | 152 | 0.16 | 0.37 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 412.50 | 2.02 | 2.55 | 2.29 | 2.18 | -0.09 | -3.97% | 0.01 | 23 | 68 | 0.16 | 0.29 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 415.00 | 1.33 | 1.97 | 1.65 | 1.40 | -0.84 | -37.50% | 0.00 | 20 | 150 | 0.16 | 0.23 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 417.50 | 0.92 | 1.49 | 1.21 | 1.69 | +0.19 | +12.67% | 0.00 | 11 | 27 | 0.16 | 0.17 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 420.00 | 0.60 | 1.03 | 0.82 | 0.75 | -0.25 | -25.00% | 0.00 | 144 | 635 | 0.16 | 0.12 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 425.00 | 0.22 | 0.47 | 0.35 | 0.35 | -0.09 | -20.46% | 0.00 | 37 | 98 | 0.16 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 430.00 | 0.01 | 0.29 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 22 | 128 | 0.15 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.26 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 2.14 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 500.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.68 | 0.84 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.94 | 0.97 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 1.01 | 0.51 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.94 | 0.47 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.41 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 1.43 | 0.72 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.41 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 372.50 | 0.00 | 1.54 | 0.77 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.86 | 0.43 | 0.49 | -0.06 | -10.91% | 0.00 | 5 | 27 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 377.50 | 0.32 | 0.63 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.63 | 0.32 | 0.55 | -0.06 | -9.84% | 0.00 | 16 | 51 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 382.50 | 0.32 | 0.81 | 0.57 | 0.67 | -0.31 | -31.64% | 0.00 | 11 | 12 | 0.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 385.00 | 0.33 | 0.97 | 0.65 | 0.85 | -0.02 | -2.30% | 0.00 | 39 | 39 | 0.19 | -0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 387.50 | 0.80 | 1.14 | 0.97 | 1.03 | -0.20 | -16.26% | 0.00 | 22 | 25 | 0.19 | -0.04 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 390.00 | 1.07 | 1.51 | 1.29 | 1.36 | -0.01 | -0.73% | 0.00 | 9 | 53 | 0.19 | -0.09 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 392.50 | 1.44 | 2.00 | 1.72 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.19 | -0.14 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 395.00 | 1.91 | 2.28 | 2.10 | 2.22 | -0.13 | -5.54% | 0.01 | 19 | 70 | 0.18 | -0.19 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 397.50 | 2.50 | 2.92 | 2.71 | 2.75 | -0.23 | -7.72% | 0.01 | 2 | 2 | 0.18 | -0.26 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 400.00 | 3.25 | 3.70 | 3.48 | 3.95 | +0.71 | +21.92% | 0.01 | 300 | 48 | 0.18 | -0.32 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 402.50 | 4.10 | 4.50 | 4.30 | 4.58 | -0.47 | -9.31% | 0.01 | 41 | 3 | 0.17 | -0.40 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 405.00 | 5.10 | 5.65 | 5.38 | 5.64 | +0.14 | +2.55% | 0.01 | 90 | 47 | 0.17 | -0.47 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 407.50 | 6.35 | 6.90 | 6.63 | 6.70 | +0.50 | +8.07% | 0.02 | 3 | 25 | 0.16 | -0.55 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 410.00 | 7.75 | 8.65 | 8.20 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.16 | -0.63 | 0.03 | -0.14 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 412.50 | 9.05 | 10.20 | 9.63 | 8.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.16 | -0.71 | 0.03 | -0.13 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 415.00 | 11.00 | 12.15 | 11.58 | 10.50 | -0.25 | -2.33% | 0.03 | 20 | 120 | 0.16 | -0.77 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 417.50 | 13.15 | 14.75 | 13.95 | % | 0.03 | 0 | 0 | 0.17 | -0.83 | 0.02 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 420.00 | 15.50 | 16.20 | 15.85 | 15.90 | +0.60 | +3.93% | 0.04 | 2 | 3 | 0.15 | -0.88 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 425.00 | 19.35 | 21.35 | 20.35 | % | 0.05 | 0 | 0 | 0.21 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 430.00 | 24.85 | 26.60 | 25.73 | % | 0.06 | 0 | 0 | 0.24 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 435.00 | 29.05 | 31.45 | 30.25 | 30.92 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 440.00 | 34.20 | 36.55 | 35.38 | % | 0.08 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 445.00 | 39.15 | 42.00 | 40.58 | % | 0.09 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 450.00 | 43.90 | 46.75 | 45.33 | % | 0.10 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 455.00 | 49.05 | 51.75 | 50.40 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 460.00 | 54.00 | 57.05 | 55.53 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 465.00 | 58.80 | 62.05 | 60.43 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 470.00 | 63.80 | 66.90 | 65.35 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 475.00 | 68.90 | 72.10 | 70.50 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 480.00 | 74.25 | 77.10 | 75.68 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 485.00 | 79.40 | 81.65 | 80.53 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 490.00 | 83.90 | 87.05 | 85.48 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 495.00 | 89.05 | 91.90 | 90.48 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 500.00 | 94.05 | 96.85 | 95.45 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |