Options Chain for HOME DEPOT INC COM (HD) - $377.23 as of 7/29/2025 3:28:18 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 | 205.05 | 207.55 | 206.30 | 205.79 | 0.00 | 0.00% | 1.21 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 175.00 | 199.95 | 202.60 | 201.28 | % | 1.15 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 180.00 | 195.00 | 197.65 | 196.33 | % | 1.09 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 185.00 | 190.00 | 192.85 | 191.43 | 193.75 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:01 PM EST |
| 190.00 | 185.05 | 187.65 | 186.35 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 195.00 | 180.15 | 182.95 | 181.55 | % | 0.93 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 200.00 | 175.20 | 177.55 | 176.38 | 170.04 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 2:59:01 PM EST |
| 210.00 | 165.35 | 167.65 | 166.50 | 149.00 | 0.00 | 0.00% | 0.79 | 0 | 18 | 0.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 215.00 | 160.25 | 162.80 | 161.53 | % | 0.75 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 220.00 | 155.40 | 157.95 | 156.68 | 125.30 | 0.00 | 0.00% | 0.71 | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:01 PM EST |
| 225.00 | 150.60 | 152.85 | 151.73 | % | 0.67 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 230.00 | 145.50 | 147.90 | 146.70 | % | 0.64 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 235.00 | 140.60 | 143.15 | 141.88 | % | 0.60 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 240.00 | 135.55 | 138.15 | 136.85 | 110.96 | 0.00 | 0.00% | 0.57 | 0 | 15 | 0.79 | 0.99 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:01 PM EST |
| 245.00 | 130.75 | 133.45 | 132.10 | % | 0.54 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 250.00 | 125.55 | 128.15 | 126.85 | 101.13 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.73 | 0.99 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:01 PM EST |
| 255.00 | 120.80 | 123.25 | 122.03 | % | 0.48 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 260.00 | 116.05 | 118.70 | 117.38 | 92.32 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.54 | 0.99 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:01 PM EST |
| 265.00 | 110.55 | 113.25 | 111.90 | % | 0.42 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 270.00 | 105.55 | 108.15 | 106.85 | 88.29 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 2:59:01 PM EST |
| 275.00 | 100.70 | 102.90 | 101.80 | 83.12 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.50 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:01 PM EST |
| 280.00 | 96.00 | 98.40 | 97.20 | 83.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.41 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 2:59:01 PM EST |
| 285.00 | 90.95 | 93.00 | 91.98 | 78.23 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.47 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:01 PM EST |
| 290.00 | 86.20 | 88.30 | 87.25 | 80.84 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.28 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 295.00 | 81.35 | 83.35 | 82.35 | % | 0.28 | 0 | 0 | 0.32 | 0.98 | 0.00 | -0.02 | 7/29/2025 2:59:01 PM EST | |||
| 300.00 | 76.15 | 78.85 | 77.50 | 76.96 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.47 | 0.98 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 305.00 | 71.05 | 73.95 | 72.50 | 67.27 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.45 | 0.97 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 310.00 | 66.45 | 68.90 | 67.68 | 67.45 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.31 | 0.97 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 315.00 | 61.60 | 64.15 | 62.88 | 59.33 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.30 | 0.95 | 0.00 | -0.05 | 7/8/2025 | 7/29/2025 2:59:01 PM EST |
| 320.00 | 57.85 | 58.80 | 58.33 | 57.74 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.31 | 0.94 | 0.00 | -0.06 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 325.00 | 52.40 | 54.15 | 53.28 | 52.03 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.29 | 0.92 | 0.00 | -0.07 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 330.00 | 48.15 | 49.40 | 48.78 | 49.60 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.31 | 0.90 | 0.00 | -0.08 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 335.00 | 43.80 | 44.80 | 44.30 | 43.91 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.28 | 0.88 | 0.01 | -0.09 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 340.00 | 39.65 | 40.35 | 40.00 | 41.07 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.28 | 0.85 | 0.01 | -0.10 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 345.00 | 34.95 | 36.00 | 35.48 | 36.37 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.27 | 0.82 | 0.01 | -0.11 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 350.00 | 31.05 | 31.85 | 31.45 | 32.90 | 0.00 | 0.00% | 0.09 | 0 | 286 | 0.26 | 0.78 | 0.01 | -0.12 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 355.00 | 27.10 | 27.75 | 27.43 | 27.77 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.25 | 0.74 | 0.01 | -0.12 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 360.00 | 23.50 | 24.05 | 23.78 | 23.67 | -1.48 | -5.89% | 0.07 | 19 | 833 | 0.26 | 0.69 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 365.00 | 20.00 | 20.65 | 20.33 | 22.73 | 0.00 | 0.00% | 0.06 | 0 | 839 | 0.25 | 0.64 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 370.00 | 16.95 | 17.35 | 17.15 | 16.65 | -2.35 | -12.37% | 0.05 | 190 | 1,313 | 0.24 | 0.59 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 375.00 | 14.05 | 14.45 | 14.25 | 14.11 | -1.48 | -9.50% | 0.04 | 963 | 429 | 0.24 | 0.53 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 380.00 | 11.55 | 11.85 | 11.70 | 11.40 | -1.51 | -11.70% | 0.03 | 53 | 2,270 | 0.24 | 0.47 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 385.00 | 9.25 | 9.60 | 9.43 | 9.50 | -0.83 | -8.04% | 0.02 | 30 | 696 | 0.23 | 0.41 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 390.00 | 7.30 | 7.60 | 7.45 | 7.38 | -0.78 | -9.56% | 0.02 | 43 | 1,875 | 0.23 | 0.35 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 395.00 | 5.65 | 5.95 | 5.80 | 5.50 | -1.45 | -20.87% | 0.01 | 22 | 973 | 0.23 | 0.29 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 400.00 | 4.25 | 4.55 | 4.40 | 4.50 | -0.50 | -10.00% | 0.01 | 373 | 2,711 | 0.22 | 0.24 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 405.00 | 3.20 | 3.45 | 3.33 | 3.30 | -0.55 | -14.29% | 0.01 | 26 | 465 | 0.22 | 0.20 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 410.00 | 2.35 | 2.56 | 2.46 | 2.44 | -0.36 | -12.86% | 0.01 | 28 | 6,729 | 0.22 | 0.16 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 415.00 | 1.54 | 1.87 | 1.71 | 1.86 | -0.59 | -24.09% | 0.00 | 20 | 176 | 0.22 | 0.12 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 420.00 | 1.17 | 1.37 | 1.27 | 1.36 | -0.23 | -14.47% | 0.00 | 31 | 741 | 0.21 | 0.09 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 425.00 | 0.85 | 0.99 | 0.92 | 0.92 | -0.33 | -26.40% | 0.00 | 11 | 369 | 0.22 | 0.07 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 430.00 | 0.59 | 0.72 | 0.66 | 0.91 | +0.24 | +35.83% | 0.00 | 3 | 865 | 0.22 | 0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 435.00 | 0.35 | 0.78 | 0.57 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.22 | 0.04 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 440.00 | 0.20 | 0.54 | 0.37 | 0.39 | -0.09 | -18.75% | 0.00 | 1 | 846 | 0.22 | 0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 445.00 | 0.05 | 1.54 | 0.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.24 | 0.02 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 2:59:01 PM EST |
| 450.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.22 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 455.00 | 0.00 | 1.42 | 0.71 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 460.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.25 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 470.00 | 0.00 | 0.79 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 480.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.29 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 490.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.30 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:01 PM EST |
| 500.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:01 PM EST |
| 520.00 | 0.00 | 0.65 | 0.33 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:01 PM EST |
| 540.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:01 PM EST |
| 560.00 | 0.00 | 0.11 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.41 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 2:59:01 PM EST |
| 580.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:01 PM EST |
| 600.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:01 PM EST |
| 620.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:01 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 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 0.32 | 0.16 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 0.33 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 0.34 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 0.16 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:01 PM EST |
| 215.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 220.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:59:01 PM EST |
| 225.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 230.00 | 0.11 | 0.33 | 0.22 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:59:01 PM EST |
| 235.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 240.00 | 0.13 | 0.35 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.52 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 245.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 250.00 | 0.14 | 0.34 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.48 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 255.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 260.00 | 0.20 | 0.44 | 0.32 | 0.26 | -0.04 | -13.34% | 0.00 | 5 | 1,145 | 0.46 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 270.00 | 0.28 | 0.45 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.43 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 275.00 | 0.00 | 0.56 | 0.28 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:01 PM EST |
| 280.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.40 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 285.00 | 0.00 | 0.64 | 0.32 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:01 PM EST |
| 290.00 | 0.35 | 0.70 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.37 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 295.00 | 0.27 | 1.05 | 0.66 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.36 | -0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 300.00 | 0.57 | 0.88 | 0.73 | 0.69 | -0.07 | -9.22% | 0.00 | 1 | 622 | 0.34 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 305.00 | 0.66 | 1.09 | 0.88 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.33 | -0.03 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 310.00 | 0.97 | 1.06 | 1.02 | 0.90 | -0.20 | -18.19% | 0.00 | 2 | 512 | 0.33 | -0.03 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 315.00 | 1.03 | 1.26 | 1.15 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.31 | -0.05 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 320.00 | 1.39 | 1.49 | 1.44 | 1.48 | -0.13 | -8.08% | 0.00 | 26 | 766 | 0.31 | -0.06 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 325.00 | 1.67 | 1.77 | 1.72 | 1.80 | -0.09 | -4.77% | 0.01 | 5 | 149 | 0.31 | -0.08 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 330.00 | 2.06 | 2.15 | 2.11 | 2.14 | -0.11 | -4.89% | 0.01 | 40 | 6,124 | 0.29 | -0.10 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 335.00 | 2.36 | 2.63 | 2.50 | 2.71 | -0.03 | -1.10% | 0.01 | 25 | 189 | 0.28 | -0.12 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 340.00 | 3.10 | 3.25 | 3.18 | 3.20 | -0.15 | -4.48% | 0.01 | 31 | 1,003 | 0.28 | -0.15 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 345.00 | 3.85 | 4.00 | 3.93 | 4.08 | -0.02 | -0.49% | 0.01 | 23 | 905 | 0.27 | -0.18 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 350.00 | 4.75 | 4.90 | 4.83 | 4.82 | -0.13 | -2.63% | 0.01 | 60 | 1,536 | 0.26 | -0.22 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 355.00 | 5.85 | 6.05 | 5.95 | 5.89 | -0.31 | -5.00% | 0.02 | 17 | 245 | 0.26 | -0.26 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 360.00 | 7.20 | 7.45 | 7.33 | 7.34 | +0.34 | +4.86% | 0.02 | 42 | 967 | 0.25 | -0.31 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 365.00 | 8.80 | 9.00 | 8.90 | 8.88 | +0.38 | +4.48% | 0.02 | 42 | 410 | 0.25 | -0.36 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 370.00 | 10.65 | 11.15 | 10.90 | 10.82 | +0.45 | +4.34% | 0.03 | 60 | 787 | 0.25 | -0.41 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 375.00 | 12.85 | 13.15 | 13.00 | 12.97 | +0.27 | +2.13% | 0.03 | 29 | 320 | 0.24 | -0.47 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 380.00 | 15.30 | 15.65 | 15.48 | 15.45 | +0.55 | +3.70% | 0.04 | 28 | 1,007 | 0.24 | -0.53 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 385.00 | 17.85 | 18.55 | 18.20 | 18.75 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.24 | -0.59 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 390.00 | 21.15 | 21.65 | 21.40 | 21.48 | +2.38 | +12.47% | 0.05 | 7 | 309 | 0.23 | -0.65 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 395.00 | 24.55 | 25.05 | 24.80 | 25.15 | +2.49 | +10.99% | 0.06 | 1 | 5 | 0.23 | -0.71 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 400.00 | 28.15 | 29.15 | 28.65 | 28.30 | +3.25 | +12.98% | 0.07 | 4 | 441 | 0.23 | -0.76 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 405.00 | 31.80 | 32.75 | 32.28 | 31.54 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.22 | -0.80 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 410.00 | 36.00 | 37.00 | 36.50 | 36.90 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.22 | -0.84 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 415.00 | 40.40 | 41.35 | 40.88 | 45.25 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.22 | -0.88 | 0.01 | -0.06 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 420.00 | 45.00 | 46.70 | 45.85 | 49.70 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.22 | -0.91 | 0.01 | -0.05 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 425.00 | 49.15 | 51.05 | 50.10 | 65.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.21 | -0.93 | 0.00 | -0.04 | 6/11/2025 | 7/29/2025 2:59:01 PM EST |
| 430.00 | 53.90 | 56.25 | 55.08 | 83.08 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.03 | 6/18/2025 | 7/29/2025 2:59:01 PM EST |
| 435.00 | 59.00 | 60.90 | 59.95 | 88.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.02 | 6/18/2025 | 7/29/2025 2:59:01 PM EST |
| 440.00 | 63.50 | 66.10 | 64.80 | 41.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.02 | 12/12/2024 | 7/29/2025 2:59:01 PM EST |
| 445.00 | 68.65 | 71.25 | 69.95 | 78.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 5/8/2025 | 7/29/2025 2:59:01 PM EST |
| 450.00 | 73.40 | 76.05 | 74.73 | 51.24 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 2/7/2025 | 7/29/2025 2:59:01 PM EST |
| 455.00 | 78.50 | 80.85 | 79.68 | % | 0.18 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 460.00 | 83.15 | 85.90 | 84.53 | 83.17 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.36 | -0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 470.00 | 93.10 | 95.95 | 94.53 | 120.69 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:01 PM EST |
| 480.00 | 103.10 | 106.10 | 104.60 | 114.22 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:59:01 PM EST |
| 490.00 | 113.45 | 115.95 | 114.70 | 135.93 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 2:59:01 PM EST |
| 500.00 | 123.15 | 126.05 | 124.60 | 145.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 2:59:01 PM EST |
| 520.00 | 143.45 | 145.85 | 144.65 | 121.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 7/29/2025 2:59:01 PM EST |
| 540.00 | 163.20 | 165.95 | 164.58 | 130.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 7/29/2025 2:59:01 PM EST |
| 560.00 | 183.20 | 185.90 | 184.55 | 151.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 7/29/2025 2:59:01 PM EST |
| 580.00 | 203.05 | 205.85 | 204.45 | 169.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 7/29/2025 2:59:01 PM EST |
| 600.00 | 223.45 | 226.20 | 224.83 | % | 0.37 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 620.00 | 243.15 | 246.15 | 244.65 | 255.54 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 2:59:01 PM EST |