Options Chain for HCA HEALTHCARE INC COM (HCA) - $398.91 as of 5/21/2026 7:49:37 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 | 221.80 | 226.10 | 223.95 | 260.20 | 0.00 | 0.00% | 1.32 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 4:00:03 PM EST |
| 175.00 | 217.00 | 221.20 | 219.10 | % | 1.25 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 180.00 | 212.00 | 216.20 | 214.10 | % | 1.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 185.00 | 207.20 | 211.50 | 209.35 | % | 1.13 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 190.00 | 202.10 | 206.40 | 204.25 | % | 1.07 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 195.00 | 197.20 | 201.50 | 199.35 | % | 1.02 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 200.00 | 192.30 | 196.60 | 194.45 | % | 0.97 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 210.00 | 182.50 | 186.80 | 184.65 | % | 0.88 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 220.00 | 172.70 | 177.00 | 174.85 | % | 0.79 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 230.00 | 163.00 | 167.30 | 165.15 | % | 0.72 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 240.00 | 153.20 | 157.50 | 155.35 | % | 0.65 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 250.00 | 143.70 | 146.70 | 145.20 | % | 0.58 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 260.00 | 134.10 | 138.30 | 136.20 | % | 0.52 | 0 | 2 | 0.51 | 0.98 | 0.00 | -0.03 | 5/21/2026 4:00:03 PM EST | |||
| 270.00 | 124.80 | 127.50 | 126.15 | % | 0.47 | 0 | 5 | 0.47 | 0.96 | 0.00 | -0.04 | 5/21/2026 4:00:03 PM EST | |||
| 280.00 | 115.00 | 118.10 | 116.55 | % | 0.42 | 0 | 1 | 0.34 | 0.95 | 0.00 | -0.05 | 5/21/2026 4:00:03 PM EST | |||
| 290.00 | 106.10 | 108.90 | 107.50 | % | 0.37 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.06 | 5/21/2026 4:00:03 PM EST | |||
| 300.00 | 96.80 | 100.30 | 98.55 | % | 0.33 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.07 | 5/21/2026 4:00:03 PM EST | |||
| 310.00 | 88.50 | 90.90 | 89.70 | % | 0.29 | 0 | 6 | 0.37 | 0.89 | 0.00 | -0.08 | 5/21/2026 4:00:03 PM EST | |||
| 320.00 | 79.40 | 82.30 | 80.85 | % | 0.25 | 0 | 1 | 0.36 | 0.87 | 0.00 | -0.09 | 5/21/2026 4:00:03 PM EST | |||
| 330.00 | 71.00 | 74.00 | 72.50 | % | 0.22 | 0 | 5 | 0.35 | 0.84 | 0.00 | -0.10 | 5/21/2026 4:00:03 PM EST | |||
| 340.00 | 63.10 | 66.10 | 64.60 | % | 0.19 | 0 | 0 | 0.35 | 0.80 | 0.00 | -0.11 | 5/21/2026 4:00:03 PM EST | |||
| 350.00 | 55.40 | 58.60 | 57.00 | % | 0.16 | 0 | 2 | 0.34 | 0.76 | 0.00 | -0.12 | 5/21/2026 4:00:03 PM EST | |||
| 360.00 | 48.60 | 51.60 | 50.10 | 58.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.34 | 0.72 | 0.00 | -0.12 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 370.00 | 41.60 | 45.00 | 43.30 | % | 0.12 | 0 | 7 | 0.33 | 0.67 | 0.00 | -0.13 | 5/21/2026 4:00:03 PM EST | |||
| 375.00 | 38.30 | 41.90 | 40.10 | % | 0.11 | 0 | 0 | 0.33 | 0.65 | 0.01 | -0.13 | 5/21/2026 4:00:03 PM EST | |||
| 380.00 | 36.10 | 38.90 | 37.50 | 41.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.33 | 0.62 | 0.01 | -0.13 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 385.00 | 32.40 | 36.00 | 34.20 | % | 0.09 | 0 | 0 | 0.32 | 0.59 | 0.01 | -0.13 | 5/21/2026 4:00:03 PM EST | |||
| 390.00 | 29.60 | 33.30 | 31.45 | 32.15 | % | 0.08 | 2 | 1 | 0.32 | 0.57 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 395.00 | 27.00 | 30.70 | 28.85 | 93.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.54 | 0.01 | -0.13 | 4/21/2026 | 5/21/2026 4:00:03 PM EST |
| 400.00 | 24.60 | 28.20 | 26.40 | 31.08 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | 0.51 | 0.01 | -0.13 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 405.00 | 22.40 | 25.80 | 24.10 | 84.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | 0.48 | 0.01 | -0.13 | 4/21/2026 | 5/21/2026 4:00:03 PM EST |
| 410.00 | 20.40 | 23.50 | 21.95 | 23.30 | -6.10 | -20.75% | 0.05 | 1 | 5 | 0.31 | 0.46 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 415.00 | 18.20 | 21.50 | 19.85 | 23.35 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.31 | 0.43 | 0.01 | -0.12 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 420.00 | 16.10 | 19.60 | 17.85 | 37.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.40 | 0.01 | -0.12 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 425.00 | 14.90 | 17.60 | 16.25 | 18.38 | -2.62 | -12.48% | 0.04 | 20 | 1,262 | 0.31 | 0.37 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 430.00 | 12.70 | 15.90 | 14.30 | 14.61 | -3.59 | -19.73% | 0.03 | 55 | 1,040 | 0.30 | 0.35 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 435.00 | 11.10 | 14.00 | 12.55 | 16.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | 0.32 | 0.01 | -0.11 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 440.00 | 10.00 | 13.00 | 11.50 | 11.20 | -3.80 | -25.34% | 0.03 | 1 | 86 | 0.30 | 0.30 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 445.00 | 8.60 | 11.50 | 10.05 | 9.90 | -3.10 | -23.85% | 0.02 | 1 | 48 | 0.29 | 0.27 | 0.00 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 450.00 | 7.70 | 10.20 | 8.95 | 9.00 | -2.70 | -23.08% | 0.02 | 1 | 63 | 0.29 | 0.25 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 455.00 | 6.50 | 9.30 | 7.90 | 8.00 | -2.70 | -25.24% | 0.02 | 1 | 42 | 0.29 | 0.23 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 460.00 | 5.80 | 8.50 | 7.15 | 7.10 | -2.40 | -25.27% | 0.02 | 7 | 79 | 0.29 | 0.21 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 465.00 | 4.80 | 7.80 | 6.30 | 6.30 | -2.10 | -25.00% | 0.01 | 1 | 30 | 0.29 | 0.19 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 470.00 | 4.20 | 7.00 | 5.60 | 5.60 | -1.90 | -25.34% | 0.01 | 1 | 35 | 0.29 | 0.17 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 475.00 | 3.60 | 6.40 | 5.00 | 5.00 | -1.80 | -26.48% | 0.01 | 1 | 95 | 0.29 | 0.15 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 480.00 | 3.20 | 5.80 | 4.50 | 4.40 | -1.70 | -27.87% | 0.01 | 1 | 310 | 0.29 | 0.14 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 485.00 | 2.70 | 5.50 | 4.10 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.29 | 0.12 | 0.00 | -0.06 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 490.00 | 2.10 | 5.20 | 3.65 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | 0.11 | 0.00 | -0.05 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 495.00 | 1.90 | 4.60 | 3.25 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.29 | 0.10 | 0.00 | -0.05 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 500.00 | 1.60 | 4.20 | 2.90 | 3.07 | -4.88 | -61.39% | 0.01 | 6 | 33 | 0.29 | 0.09 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 505.00 | 0.65 | 4.70 | 2.68 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | 0.08 | 0.00 | -0.04 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 510.00 | 0.45 | 3.40 | 1.93 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.27 | 0.07 | 0.00 | -0.04 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 515.00 | 0.35 | 4.40 | 2.38 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.06 | 0.00 | -0.03 | 5/15/2026 | 5/21/2026 4:00:03 PM EST |
| 520.00 | 0.25 | 3.80 | 2.03 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.29 | 0.05 | 0.00 | -0.03 | 5/15/2026 | 5/21/2026 4:00:03 PM EST |
| 525.00 | 0.00 | 3.80 | 1.90 | 4.96 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.05 | 0.00 | -0.03 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 4.10 | 2.05 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.38 | 0.04 | 0.00 | -0.03 | 5/15/2026 | 5/21/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 4.20 | 2.10 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.04 | 0.00 | -0.02 | 5/15/2026 | 5/21/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 4.20 | 2.10 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.40 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/21/2026 4:00:03 PM EST |
| 545.00 | 0.00 | 3.90 | 1.95 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.03 | 0.00 | -0.02 | 4/30/2026 | 5/21/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 4.10 | 2.05 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.03 | 0.00 | -0.02 | 4/21/2026 | 5/21/2026 4:00:03 PM EST |
| 555.00 | 0.00 | 3.80 | 1.90 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.00 | 2.00 | 14.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.42 | 0.02 | 0.00 | -0.01 | 4/17/2026 | 5/21/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 3.70 | 1.85 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 5/21/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 3.70 | 1.85 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 5/21/2026 4:00:03 PM EST |
| 575.00 | 0.00 | 3.90 | 1.95 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 3.60 | 1.80 | 19.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 5/21/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 3.80 | 1.90 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 5/21/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 3.70 | 1.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 3.70 | 1.85 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/21/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 3.70 | 1.85 | 0.17 | -3.88 | -95.81% | 0.00 | 1 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 700.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 740.00 | 0.00 | 3.60 | 1.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 3.60 | 1.80 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:03 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/21/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 2 | 0.58 | -0.02 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.03 | 5/21/2026 4:00:03 PM EST | |||
| 270.00 | 0.25 | 4.10 | 2.18 | % | 0.01 | 0 | 7 | 0.40 | -0.04 | 0.00 | -0.04 | 5/21/2026 4:00:03 PM EST | |||
| 280.00 | 0.60 | 4.30 | 2.45 | % | 0.01 | 0 | 31 | 0.39 | -0.05 | 0.00 | -0.05 | 5/21/2026 4:00:03 PM EST | |||
| 290.00 | 1.25 | 4.70 | 2.98 | % | 0.01 | 0 | 34 | 0.39 | -0.07 | 0.00 | -0.06 | 5/21/2026 4:00:03 PM EST | |||
| 300.00 | 2.20 | 5.40 | 3.80 | % | 0.01 | 0 | 36 | 0.38 | -0.08 | 0.00 | -0.07 | 5/21/2026 4:00:03 PM EST | |||
| 310.00 | 2.60 | 6.10 | 4.35 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.36 | -0.11 | 0.00 | -0.08 | 5/7/2026 | 5/21/2026 4:00:03 PM EST |
| 320.00 | 4.40 | 7.70 | 6.05 | 6.00 | +1.09 | +22.20% | 0.02 | 1 | 118 | 0.37 | -0.13 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 330.00 | 5.90 | 9.00 | 7.45 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.36 | -0.16 | 0.00 | -0.10 | 5/8/2026 | 5/21/2026 4:00:03 PM EST |
| 340.00 | 7.80 | 11.30 | 9.55 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.35 | -0.20 | 0.00 | -0.11 | 4/28/2026 | 5/21/2026 4:00:03 PM EST |
| 350.00 | 10.30 | 13.20 | 11.75 | 9.01 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.34 | -0.24 | 0.00 | -0.12 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 360.00 | 13.20 | 16.30 | 14.75 | 15.20 | +3.94 | +35.00% | 0.04 | 1 | 9 | 0.34 | -0.28 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 370.00 | 16.40 | 19.70 | 18.05 | % | 0.05 | 0 | 5 | 0.33 | -0.33 | 0.00 | -0.13 | 5/21/2026 4:00:03 PM EST | |||
| 375.00 | 18.20 | 21.50 | 19.85 | 10.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.35 | 0.01 | -0.13 | 4/24/2026 | 5/21/2026 4:00:03 PM EST |
| 380.00 | 20.20 | 23.60 | 21.90 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.33 | -0.38 | 0.01 | -0.13 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 385.00 | 21.90 | 25.60 | 23.75 | % | 0.06 | 0 | 0 | 0.32 | -0.41 | 0.01 | -0.13 | 5/21/2026 4:00:03 PM EST | |||
| 390.00 | 24.00 | 27.90 | 25.95 | 27.13 | +12.63 | +87.11% | 0.07 | 1 | 11 | 0.32 | -0.43 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 395.00 | 26.50 | 30.00 | 28.25 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.32 | -0.46 | 0.01 | -0.13 | 5/6/2026 | 5/21/2026 4:00:03 PM EST |
| 400.00 | 29.00 | 32.10 | 30.55 | 31.10 | +4.90 | +18.71% | 0.08 | 5 | 16 | 0.31 | -0.49 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 405.00 | 31.70 | 35.30 | 33.50 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.31 | -0.52 | 0.01 | -0.13 | 5/1/2026 | 5/21/2026 4:00:03 PM EST |
| 410.00 | 34.50 | 38.20 | 36.35 | 37.33 | +5.63 | +17.76% | 0.09 | 10 | 36 | 0.31 | -0.54 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 415.00 | 37.30 | 40.20 | 38.75 | 35.45 | 0.00 | 0.00% | 0.09 | 0 | 312 | 0.30 | -0.57 | 0.01 | -0.12 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 420.00 | 40.50 | 43.30 | 41.90 | 43.38 | +19.03 | +78.16% | 0.10 | 10 | 17 | 0.30 | -0.60 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 425.00 | 43.70 | 47.30 | 45.50 | 26.55 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.30 | -0.63 | 0.01 | -0.12 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 430.00 | 47.00 | 50.00 | 48.50 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.30 | -0.65 | 0.01 | -0.11 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 435.00 | 50.70 | 53.50 | 52.10 | 29.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.30 | -0.68 | 0.01 | -0.11 | 5/8/2026 | 5/21/2026 4:00:03 PM EST |
| 440.00 | 54.60 | 57.50 | 56.05 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.30 | -0.70 | 0.01 | -0.10 | 5/8/2026 | 5/21/2026 4:00:03 PM EST |
| 445.00 | 58.30 | 60.90 | 59.60 | 38.10 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.29 | -0.73 | 0.00 | -0.10 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 450.00 | 62.20 | 64.60 | 63.40 | 40.60 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.29 | -0.75 | 0.00 | -0.09 | 5/15/2026 | 5/21/2026 4:00:03 PM EST |
| 455.00 | 66.30 | 68.60 | 67.45 | 45.50 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.29 | -0.77 | 0.00 | -0.09 | 5/13/2026 | 5/21/2026 4:00:03 PM EST |
| 460.00 | 70.40 | 73.50 | 71.95 | 25.30 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.29 | -0.79 | 0.00 | -0.08 | 4/20/2026 | 5/21/2026 4:00:03 PM EST |
| 465.00 | 74.70 | 77.60 | 76.15 | 50.02 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.29 | -0.81 | 0.00 | -0.08 | 4/28/2026 | 5/21/2026 4:00:03 PM EST |
| 470.00 | 79.20 | 81.90 | 80.55 | 51.20 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.29 | -0.83 | 0.00 | -0.07 | 5/6/2026 | 5/21/2026 4:00:03 PM EST |
| 475.00 | 83.50 | 86.50 | 85.00 | 36.30 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.29 | -0.85 | 0.00 | -0.07 | 4/23/2026 | 5/21/2026 4:00:03 PM EST |
| 480.00 | 88.10 | 91.00 | 89.55 | 58.87 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.29 | -0.86 | 0.00 | -0.06 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 485.00 | 92.70 | 95.50 | 94.10 | 60.40 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.28 | -0.88 | 0.00 | -0.06 | 4/30/2026 | 5/21/2026 4:00:03 PM EST |
| 490.00 | 96.60 | 100.30 | 98.45 | 69.80 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.34 | -0.89 | 0.00 | -0.05 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 495.00 | 102.10 | 105.00 | 103.55 | 40.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.34 | -0.90 | 0.00 | -0.05 | 4/20/2026 | 5/21/2026 4:00:03 PM EST |
| 500.00 | 106.90 | 109.60 | 108.25 | 75.35 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.35 | -0.91 | 0.00 | -0.04 | 4/24/2026 | 5/21/2026 4:00:03 PM EST |
| 505.00 | 111.70 | 114.50 | 113.10 | 43.20 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.35 | -0.92 | 0.00 | -0.04 | 4/17/2026 | 5/21/2026 4:00:03 PM EST |
| 510.00 | 115.40 | 119.70 | 117.55 | 103.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.37 | -0.93 | 0.00 | -0.04 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 515.00 | 120.50 | 124.70 | 122.60 | 88.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.38 | -0.94 | 0.00 | -0.03 | 5/12/2026 | 5/21/2026 4:00:03 PM EST |
| 520.00 | 125.60 | 129.50 | 127.55 | 93.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.39 | -0.95 | 0.00 | -0.03 | 5/12/2026 | 5/21/2026 4:00:03 PM EST |
| 525.00 | 130.70 | 134.50 | 132.60 | 134.35 | +39.05 | +40.98% | 0.25 | 5,204 | 1,920 | 0.40 | -0.95 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 530.00 | 136.00 | 139.50 | 137.75 | 140.20 | % | 0.26 | 4,740 | 1,000 | 0.41 | -0.96 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 535.00 | 140.50 | 144.30 | 142.40 | 70.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 3/24/2026 | 5/21/2026 4:00:03 PM EST |
| 540.00 | 145.20 | 149.70 | 147.45 | % | 0.27 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 545.00 | 150.20 | 154.70 | 152.45 | % | 0.28 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 550.00 | 155.20 | 159.70 | 157.45 | % | 0.29 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 555.00 | 160.20 | 164.70 | 162.45 | % | 0.29 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 560.00 | 165.40 | 169.50 | 167.45 | % | 0.30 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 565.00 | 170.40 | 174.60 | 172.50 | % | 0.31 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 570.00 | 175.40 | 179.70 | 177.55 | % | 0.31 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 575.00 | 180.40 | 184.70 | 182.55 | % | 0.32 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 580.00 | 185.40 | 189.70 | 187.55 | % | 0.32 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 600.00 | 205.20 | 209.70 | 207.45 | % | 0.35 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 620.00 | 225.20 | 229.70 | 227.45 | % | 0.37 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 640.00 | 245.50 | 249.30 | 247.40 | % | 0.39 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 660.00 | 265.60 | 269.30 | 267.45 | % | 0.41 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 680.00 | 285.50 | 289.30 | 287.40 | % | 0.42 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 700.00 | 305.20 | 309.70 | 307.45 | % | 0.44 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 720.00 | 325.20 | 329.70 | 327.45 | % | 0.45 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 740.00 | 345.20 | 349.70 | 347.45 | % | 0.47 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 760.00 | 365.20 | 369.70 | 367.45 | % | 0.48 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST |