Options Chain for HCA HEALTHCARE INC COM (HCA) - $340.54 as of 7/29/2025 3:28:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 189.40 | 193.40 | 191.40 | % | 1.23 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 160.00 | 184.70 | 188.60 | 186.65 | % | 1.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 165.00 | 179.60 | 183.60 | 181.60 | % | 1.10 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 170.00 | 174.50 | 178.70 | 176.60 | % | 1.04 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 175.00 | 169.60 | 173.70 | 171.65 | % | 0.98 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 180.00 | 164.70 | 168.50 | 166.60 | % | 0.93 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 185.00 | 159.70 | 163.80 | 161.75 | % | 0.87 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 190.00 | 154.90 | 158.80 | 156.85 | 156.50 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 2:59:05 PM EST |
| 195.00 | 149.80 | 153.60 | 151.70 | 172.56 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:59:05 PM EST |
| 200.00 | 145.00 | 148.70 | 146.85 | 176.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:59:05 PM EST |
| 205.00 | 140.00 | 143.80 | 141.90 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 210.00 | 134.90 | 138.70 | 136.80 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 215.00 | 130.00 | 133.80 | 131.90 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 220.00 | 124.90 | 128.90 | 126.90 | 188.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 7/29/2025 2:59:05 PM EST |
| 225.00 | 120.00 | 123.90 | 121.95 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 230.00 | 115.00 | 119.00 | 117.00 | 179.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 7/29/2025 2:59:05 PM EST |
| 235.00 | 110.10 | 113.90 | 112.00 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 240.00 | 105.30 | 109.00 | 107.15 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 245.00 | 100.50 | 104.30 | 102.40 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 250.00 | 95.20 | 99.30 | 97.25 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 255.00 | 90.30 | 94.20 | 92.25 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 260.00 | 85.40 | 89.30 | 87.35 | 117.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 7/29/2025 2:59:05 PM EST |
| 265.00 | 80.50 | 84.00 | 82.25 | 74.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.03 | 3/7/2025 | 7/29/2025 2:59:05 PM EST |
| 270.00 | 75.60 | 78.50 | 77.05 | 78.70 | +12.95 | +19.70% | 0.29 | 1 | 7 | 0.52 | 0.98 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 275.00 | 70.90 | 73.90 | 72.40 | 94.85 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.49 | 0.97 | 0.00 | -0.05 | 6/9/2025 | 7/29/2025 2:59:05 PM EST |
| 280.00 | 66.00 | 69.80 | 67.90 | 88.10 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.47 | 0.96 | 0.00 | -0.06 | 5/8/2025 | 7/29/2025 2:59:05 PM EST |
| 285.00 | 61.10 | 65.20 | 63.15 | 67.80 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.47 | 0.96 | 0.00 | -0.05 | 4/14/2025 | 7/29/2025 2:59:05 PM EST |
| 290.00 | 56.30 | 59.70 | 58.00 | 70.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.31 | 0.94 | 0.00 | -0.07 | 3/10/2025 | 7/29/2025 2:59:05 PM EST |
| 295.00 | 51.70 | 54.70 | 53.20 | 65.30 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.28 | 0.92 | 0.00 | -0.08 | 3/10/2025 | 7/29/2025 2:59:05 PM EST |
| 300.00 | 47.20 | 50.60 | 48.90 | 67.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.29 | 0.90 | 0.00 | -0.09 | 7/18/2025 | 7/29/2025 2:59:05 PM EST |
| 305.00 | 43.30 | 45.70 | 44.50 | 55.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.27 | 0.88 | 0.01 | -0.10 | 3/10/2025 | 7/29/2025 2:59:05 PM EST |
| 310.00 | 39.20 | 41.00 | 40.10 | 35.50 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.29 | 0.85 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 315.00 | 34.00 | 36.80 | 35.40 | 64.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.27 | 0.82 | 0.01 | -0.12 | 5/14/2025 | 7/29/2025 2:59:05 PM EST |
| 320.00 | 29.80 | 33.00 | 31.40 | 61.20 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.28 | 0.78 | 0.01 | -0.13 | 6/13/2025 | 7/29/2025 2:59:05 PM EST |
| 325.00 | 26.90 | 28.80 | 27.85 | 72.45 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.28 | 0.74 | 0.01 | -0.14 | 5/19/2025 | 7/29/2025 2:59:05 PM EST |
| 330.00 | 23.80 | 26.20 | 25.00 | 19.67 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.28 | 0.70 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 335.00 | 20.00 | 21.70 | 20.85 | 19.00 | +3.30 | +21.02% | 0.06 | 2 | 19 | 0.28 | 0.65 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 340.00 | 17.20 | 18.30 | 17.75 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.27 | 0.60 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 345.00 | 14.30 | 15.50 | 14.90 | 15.40 | +2.73 | +21.55% | 0.04 | 15 | 24 | 0.27 | 0.54 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 350.00 | 12.20 | 12.90 | 12.55 | 13.20 | +3.60 | +37.50% | 0.04 | 5 | 65 | 0.26 | 0.48 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 355.00 | 9.50 | 10.70 | 10.10 | 9.95 | +3.05 | +44.21% | 0.03 | 13 | 69 | 0.26 | 0.42 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 360.00 | 7.90 | 8.60 | 8.25 | 8.30 | +1.51 | +22.24% | 0.02 | 35 | 328 | 0.26 | 0.36 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 365.00 | 6.30 | 6.90 | 6.60 | 6.50 | +1.35 | +26.22% | 0.02 | 34 | 248 | 0.25 | 0.30 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 370.00 | 4.70 | 5.60 | 5.15 | 5.60 | +1.60 | +40.00% | 0.01 | 20 | 104 | 0.25 | 0.25 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 375.00 | 3.50 | 4.60 | 4.05 | 4.40 | +2.13 | +93.84% | 0.01 | 8 | 88 | 0.25 | 0.21 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 380.00 | 1.55 | 3.50 | 2.53 | 3.00 | +0.60 | +25.00% | 0.01 | 86 | 245 | 0.23 | 0.17 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 385.00 | 1.95 | 2.90 | 2.43 | 2.48 | +1.18 | +90.77% | 0.01 | 18 | 200 | 0.25 | 0.13 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 390.00 | 1.70 | 2.80 | 2.25 | 2.15 | +1.15 | +115.00% | 0.01 | 1 | 165 | 0.26 | 0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 395.00 | 0.00 | 2.10 | 1.05 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.29 | 0.08 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 400.00 | 0.70 | 1.30 | 1.00 | 1.12 | +0.87 | +348.00% | 0.00 | 1 | 222 | 0.25 | 0.07 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 405.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | 0.05 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 410.00 | 0.25 | 1.30 | 0.78 | 1.20 | +0.80 | +200.00% | 0.00 | 4 | 1,059 | 0.26 | 0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 415.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.33 | 0.03 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 420.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.30 | 0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 425.00 | 0.00 | 1.50 | 0.75 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 2:59:05 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.38 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 2:59:05 PM EST |
| 435.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 440.00 | 0.00 | 1.45 | 0.73 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.40 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:05 PM EST |
| 445.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 450.00 | 0.00 | 1.40 | 0.70 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:05 PM EST |
| 455.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 460.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 2:59:05 PM EST |
| 465.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 470.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.48 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:59:05 PM EST |
| 475.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 480.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 485.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 490.00 | 0.00 | 1.35 | 0.68 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 2:59:05 PM EST |
| 495.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 500.00 | 0.00 | 1.35 | 0.68 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 7/29/2025 2:59:05 PM EST |
| 520.00 | 0.00 | 2.35 | 1.18 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 7/29/2025 2:59:05 PM EST |
| 540.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:05 PM EST |
| 560.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 580.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 2:59:05 PM EST |
| 600.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:05 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/29/2025 2:59:05 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:59:05 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/29/2025 2:59:05 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:59:05 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:59:05 PM EST |
| 185.00 | 0.00 | 1.40 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 2:59:05 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 7/29/2025 2:59:05 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:59:05 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 2:59:05 PM EST |
| 205.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 2:59:05 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 2:59:05 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 225.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:05 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 7/29/2025 2:59:05 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.58 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 7/29/2025 2:59:05 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 7/29/2025 2:59:05 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 2:59:05 PM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.03 | 2/11/2025 | 7/29/2025 2:59:05 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.44 | -0.02 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 275.00 | 0.15 | 1.50 | 0.83 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.35 | -0.03 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 280.00 | 0.10 | 1.60 | 0.85 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.32 | -0.04 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 285.00 | 0.00 | 1.40 | 0.70 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.36 | -0.04 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 290.00 | 1.05 | 1.35 | 1.20 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.32 | -0.06 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 295.00 | 1.35 | 1.70 | 1.53 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.32 | -0.08 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 300.00 | 1.60 | 2.20 | 1.90 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.31 | -0.10 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 305.00 | 2.30 | 2.70 | 2.50 | 2.27 | -0.93 | -29.07% | 0.01 | 4 | 338 | 0.31 | -0.12 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 310.00 | 2.65 | 3.30 | 2.98 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.29 | -0.15 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 315.00 | 3.60 | 4.10 | 3.85 | 3.92 | -1.08 | -21.60% | 0.01 | 4 | 45 | 0.29 | -0.18 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 320.00 | 4.50 | 4.90 | 4.70 | 5.10 | -0.90 | -15.00% | 0.01 | 12 | 188 | 0.29 | -0.22 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 325.00 | 5.70 | 6.10 | 5.90 | 5.70 | -2.10 | -26.93% | 0.02 | 1 | 45 | 0.28 | -0.26 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 330.00 | 7.00 | 7.50 | 7.25 | 8.75 | -0.85 | -8.86% | 0.02 | 3 | 248 | 0.28 | -0.30 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 335.00 | 8.60 | 9.10 | 8.85 | 8.07 | -3.33 | -29.22% | 0.03 | 1 | 376 | 0.28 | -0.35 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 340.00 | 10.40 | 11.10 | 10.75 | 9.91 | -4.59 | -31.66% | 0.03 | 1 | 226 | 0.27 | -0.40 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 345.00 | 12.60 | 13.40 | 13.00 | 12.80 | -2.64 | -17.10% | 0.04 | 1 | 120 | 0.27 | -0.46 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 350.00 | 15.00 | 15.70 | 15.35 | 21.78 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.27 | -0.52 | 0.01 | -0.14 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 355.00 | 17.70 | 18.60 | 18.15 | 16.82 | -7.93 | -32.04% | 0.05 | 1 | 63 | 0.26 | -0.58 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 360.00 | 20.70 | 21.70 | 21.20 | 25.28 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.26 | -0.64 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 365.00 | 23.80 | 25.80 | 24.80 | 22.70 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.25 | -0.70 | 0.01 | -0.12 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 370.00 | 27.30 | 29.50 | 28.40 | 37.19 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.26 | -0.75 | 0.01 | -0.11 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 375.00 | 30.80 | 34.00 | 32.40 | 19.45 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.26 | -0.79 | 0.01 | -0.09 | 7/22/2025 | 7/29/2025 2:59:05 PM EST |
| 380.00 | 34.60 | 38.00 | 36.30 | 23.20 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.26 | -0.83 | 0.01 | -0.08 | 7/15/2025 | 7/29/2025 2:59:05 PM EST |
| 385.00 | 39.40 | 42.50 | 40.95 | 26.10 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.30 | -0.87 | 0.01 | -0.07 | 7/15/2025 | 7/29/2025 2:59:05 PM EST |
| 390.00 | 43.10 | 47.00 | 45.05 | 24.40 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.31 | -0.89 | 0.01 | -0.06 | 7/2/2025 | 7/29/2025 2:59:05 PM EST |
| 395.00 | 48.10 | 51.80 | 49.95 | 45.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 2:59:05 PM EST |
| 400.00 | 53.40 | 56.60 | 55.00 | 25.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.04 | 7/1/2025 | 7/29/2025 2:59:05 PM EST |
| 405.00 | 57.80 | 61.50 | 59.65 | % | 0.15 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 410.00 | 62.50 | 66.50 | 64.50 | 77.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 4/14/2025 | 7/29/2025 2:59:05 PM EST |
| 415.00 | 68.50 | 71.50 | 70.00 | % | 0.17 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 7/29/2025 2:59:05 PM EST | |||
| 420.00 | 72.70 | 76.50 | 74.60 | 38.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 10/18/2024 | 7/29/2025 2:59:05 PM EST |
| 425.00 | 77.70 | 81.30 | 79.50 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 430.00 | 82.60 | 86.40 | 84.50 | 73.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 10/25/2024 | 7/29/2025 2:59:05 PM EST |
| 435.00 | 87.60 | 91.30 | 89.45 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 440.00 | 92.60 | 96.50 | 94.55 | 74.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:05 PM EST |
| 445.00 | 97.40 | 101.50 | 99.45 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 450.00 | 102.60 | 106.50 | 104.55 | 153.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 2:59:05 PM EST |
| 455.00 | 107.40 | 111.50 | 109.45 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 460.00 | 112.60 | 116.50 | 114.55 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 465.00 | 117.70 | 121.40 | 119.55 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 470.00 | 122.60 | 126.50 | 124.55 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 475.00 | 127.50 | 131.40 | 129.45 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 480.00 | 132.50 | 136.50 | 134.50 | 105.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:59:05 PM EST |
| 485.00 | 137.60 | 141.50 | 139.55 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 490.00 | 142.60 | 146.30 | 144.45 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 495.00 | 147.50 | 151.50 | 149.50 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 500.00 | 152.50 | 156.30 | 154.40 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 520.00 | 172.60 | 176.50 | 174.55 | 195.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 2:59:05 PM EST |
| 540.00 | 192.60 | 196.30 | 194.45 | 215.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 2:59:05 PM EST |
| 560.00 | 212.50 | 216.40 | 214.45 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 580.00 | 232.60 | 236.30 | 234.45 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 600.00 | 252.60 | 256.50 | 254.55 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST |