Options Chain for MCDONALDS CORP COM (MCD) - $299.22 as of 7/29/2025 2:20:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 155.35 | 159.00 | 157.18 | 148.75 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 150.35 | 154.05 | 152.20 | 143.84 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 145.35 | 149.25 | 147.30 | % | 0.95 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 160.00 | 140.40 | 144.35 | 142.38 | 132.62 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 135.45 | 139.05 | 137.25 | 127.72 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:51 PM EST |
| 170.00 | 130.45 | 134.25 | 132.35 | 126.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 2:58:51 PM EST |
| 175.00 | 125.45 | 129.20 | 127.33 | 128.00 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:51 PM EST |
| 180.00 | 120.50 | 124.05 | 122.28 | 116.41 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:51 PM EST |
| 185.00 | 115.55 | 119.10 | 117.33 | 111.55 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:51 PM EST |
| 190.00 | 110.50 | 114.10 | 112.30 | 100.35 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 2:58:51 PM EST |
| 195.00 | 105.60 | 109.30 | 107.45 | 120.45 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 7/29/2025 2:58:51 PM EST |
| 200.00 | 100.55 | 104.35 | 102.45 | 99.31 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:51 PM EST |
| 205.00 | 95.65 | 99.25 | 97.45 | % | 0.48 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 210.00 | 90.70 | 94.30 | 92.50 | 88.80 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 215.00 | 85.80 | 89.40 | 87.60 | 81.63 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:51 PM EST |
| 220.00 | 80.80 | 84.15 | 82.48 | 76.78 | 0.00 | 0.00% | 0.37 | 0 | 327 | 0.63 | 0.99 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:51 PM EST |
| 225.00 | 77.40 | 78.55 | 77.98 | 75.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.45 | 0.99 | 0.00 | 0.00 | 11/4/2024 | 7/29/2025 2:58:51 PM EST |
| 230.00 | 72.45 | 73.25 | 72.85 | 60.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.51 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 2:58:51 PM EST |
| 235.00 | 67.50 | 68.40 | 67.95 | 63.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.40 | 0.99 | 0.00 | -0.01 | 12/19/2024 | 7/29/2025 2:58:51 PM EST |
| 240.00 | 62.55 | 63.40 | 62.98 | 50.87 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.36 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 7/29/2025 2:58:51 PM EST |
| 245.00 | 57.60 | 58.60 | 58.10 | 61.84 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.28 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 7/29/2025 2:58:51 PM EST |
| 250.00 | 52.70 | 53.65 | 53.18 | 48.67 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.31 | 0.98 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 255.00 | 47.95 | 48.60 | 48.28 | 48.23 | +1.08 | +2.30% | 0.19 | 1 | 6 | 0.30 | 0.97 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 260.00 | 42.90 | 43.75 | 43.33 | 29.27 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.28 | 0.95 | 0.00 | -0.03 | 6/26/2025 | 7/29/2025 2:58:51 PM EST |
| 265.00 | 38.10 | 38.90 | 38.50 | 27.00 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.26 | 0.93 | 0.00 | -0.04 | 6/25/2025 | 7/29/2025 2:58:51 PM EST |
| 270.00 | 33.45 | 34.45 | 33.95 | 33.50 | +3.80 | +12.80% | 0.13 | 1 | 36 | 0.26 | 0.90 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 275.00 | 29.30 | 29.55 | 29.43 | 29.05 | +2.50 | +9.42% | 0.11 | 3 | 40 | 0.24 | 0.86 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 280.00 | 24.85 | 25.20 | 25.03 | 24.40 | +1.50 | +6.55% | 0.09 | 1 | 197 | 0.23 | 0.82 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 285.00 | 20.75 | 21.05 | 20.90 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 469 | 0.23 | 0.76 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 290.00 | 17.00 | 17.25 | 17.13 | 15.61 | +1.46 | +10.32% | 0.06 | 1 | 431 | 0.22 | 0.69 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 295.00 | 13.60 | 13.85 | 13.73 | 13.25 | +1.20 | +9.96% | 0.05 | 10 | 468 | 0.22 | 0.62 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 300.00 | 10.65 | 10.85 | 10.75 | 10.30 | +0.91 | +9.70% | 0.04 | 63 | 1,733 | 0.21 | 0.54 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 305.00 | 8.10 | 8.30 | 8.20 | 7.95 | +1.10 | +16.06% | 0.03 | 26 | 719 | 0.21 | 0.45 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 310.00 | 6.00 | 6.20 | 6.10 | 6.05 | +0.69 | +12.88% | 0.02 | 132 | 1,460 | 0.21 | 0.37 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 315.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.75 | +20.55% | 0.01 | 39 | 969 | 0.21 | 0.30 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 320.00 | 3.05 | 3.20 | 3.13 | 3.01 | +0.39 | +14.89% | 0.01 | 83 | 6,638 | 0.21 | 0.23 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 325.00 | 2.14 | 2.22 | 2.18 | 2.15 | +0.32 | +17.49% | 0.01 | 52 | 1,120 | 0.21 | 0.17 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 330.00 | 1.48 | 1.56 | 1.52 | 1.42 | +0.17 | +13.60% | 0.00 | 9 | 672 | 0.21 | 0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 335.00 | 1.03 | 1.10 | 1.07 | 1.00 | +0.10 | +11.12% | 0.00 | 6 | 762 | 0.21 | 0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 340.00 | 0.70 | 0.77 | 0.74 | 0.70 | +0.22 | +45.84% | 0.00 | 5 | 690 | 0.21 | 0.06 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 345.00 | 0.00 | 0.58 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.22 | 0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 350.00 | 0.25 | 0.40 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.22 | 0.03 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 355.00 | 0.20 | 0.58 | 0.39 | 0.36 | +0.07 | +24.14% | 0.00 | 1 | 167 | 0.24 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 360.00 | 0.17 | 0.50 | 0.34 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 749 | 0.25 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 365.00 | 0.14 | 0.30 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 5 | 682 | 0.25 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 370.00 | 0.01 | 0.28 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.23 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:58:51 PM EST |
| 375.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:51 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 176 | 0.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 390.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:51 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:51 PM EST |
| 410.00 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.36 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:58:51 PM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 2:58:51 PM EST |
| 430.00 | 0.00 | 0.13 | 0.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/29/2025 2:58:51 PM EST |
| 440.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 2:58:51 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:51 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 175.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:58:51 PM EST |
| 180.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:58:51 PM EST |
| 190.00 | 0.06 | 0.17 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:58:51 PM EST |
| 200.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 205.00 | 0.01 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.42 | -0.01 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:51 PM EST |
| 210.00 | 0.00 | 0.39 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 215.00 | 0.01 | 0.43 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | -0.01 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:58:51 PM EST |
| 220.00 | 0.01 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.36 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:58:51 PM EST |
| 225.00 | 0.25 | 0.33 | 0.29 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.38 | -0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 230.00 | 0.28 | 0.51 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.38 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 235.00 | 0.32 | 0.53 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.36 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 240.00 | 0.28 | 0.50 | 0.39 | 0.42 | -0.08 | -16.00% | 0.00 | 11 | 189 | 0.34 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 245.00 | 0.38 | 0.63 | 0.51 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.31 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 250.00 | 0.46 | 0.60 | 0.53 | 0.59 | -0.10 | -14.50% | 0.00 | 4 | 2,445 | 0.29 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 255.00 | 0.66 | 0.75 | 0.71 | 0.65 | -0.16 | -19.76% | 0.00 | 2 | 213 | 0.28 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 260.00 | 0.82 | 0.88 | 0.85 | 0.82 | -0.17 | -17.18% | 0.00 | 1 | 510 | 0.27 | -0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 265.00 | 1.06 | 1.12 | 1.09 | 1.08 | -0.14 | -11.48% | 0.00 | 15 | 587 | 0.26 | -0.07 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 270.00 | 1.40 | 1.48 | 1.44 | 1.44 | -0.26 | -15.30% | 0.01 | 4 | 644 | 0.25 | -0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 275.00 | 1.90 | 1.98 | 1.94 | 1.94 | -0.34 | -14.92% | 0.01 | 56 | 920 | 0.24 | -0.14 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 280.00 | 2.58 | 2.67 | 2.63 | 2.63 | -0.25 | -8.69% | 0.01 | 57 | 1,444 | 0.23 | -0.18 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 285.00 | 3.50 | 3.65 | 3.58 | 3.57 | -0.35 | -8.93% | 0.01 | 10 | 1,843 | 0.22 | -0.24 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 290.00 | 4.75 | 4.95 | 4.85 | 4.90 | -0.55 | -10.10% | 0.02 | 15 | 1,743 | 0.22 | -0.31 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 295.00 | 6.45 | 6.60 | 6.53 | 6.65 | -0.60 | -8.28% | 0.02 | 60 | 990 | 0.22 | -0.38 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 300.00 | 8.50 | 8.70 | 8.60 | 8.78 | -0.77 | -8.07% | 0.03 | 33 | 900 | 0.21 | -0.46 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 305.00 | 11.05 | 11.30 | 11.18 | 11.80 | -0.45 | -3.68% | 0.04 | 3 | 691 | 0.21 | -0.55 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 310.00 | 14.05 | 14.25 | 14.15 | 14.12 | -1.57 | -10.01% | 0.05 | 11 | 1,148 | 0.21 | -0.63 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 315.00 | 17.35 | 17.75 | 17.55 | 19.40 | 0.00 | 0.00% | 0.06 | 0 | 391 | 0.21 | -0.70 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 320.00 | 21.10 | 21.45 | 21.28 | 21.70 | -1.91 | -8.09% | 0.07 | 3 | 222 | 0.20 | -0.77 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 325.00 | 24.85 | 25.60 | 25.23 | 40.22 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.20 | -0.83 | 0.01 | -0.06 | 6/26/2025 | 7/29/2025 2:58:51 PM EST |
| 330.00 | 29.60 | 29.95 | 29.78 | 44.93 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.21 | -0.87 | 0.01 | -0.05 | 6/25/2025 | 7/29/2025 2:58:51 PM EST |
| 335.00 | 34.10 | 34.70 | 34.40 | 40.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.23 | -0.91 | 0.01 | -0.04 | 7/2/2025 | 7/29/2025 2:58:51 PM EST |
| 340.00 | 38.50 | 39.55 | 39.03 | 39.05 | -3.99 | -9.27% | 0.11 | 2 | 15 | 0.22 | -0.94 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 345.00 | 43.30 | 44.40 | 43.85 | 59.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.23 | -0.96 | 0.00 | -0.02 | 6/26/2025 | 7/29/2025 2:58:51 PM EST |
| 350.00 | 48.40 | 49.20 | 48.80 | 56.89 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.27 | -0.97 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 2:58:51 PM EST |
| 355.00 | 53.20 | 54.05 | 53.63 | 43.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.28 | -0.98 | 0.00 | -0.01 | 5/2/2025 | 7/29/2025 2:58:51 PM EST |
| 360.00 | 58.05 | 59.40 | 58.73 | 51.07 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.29 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 7/29/2025 2:58:51 PM EST |
| 365.00 | 63.00 | 64.05 | 63.53 | 68.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:51 PM EST |
| 370.00 | 67.95 | 69.00 | 68.48 | % | 0.19 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 375.00 | 71.90 | 75.50 | 73.70 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 380.00 | 77.05 | 80.50 | 78.78 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 390.00 | 86.50 | 90.45 | 88.48 | % | 0.23 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 400.00 | 96.50 | 100.50 | 98.50 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 410.00 | 106.60 | 110.40 | 108.50 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 420.00 | 116.40 | 120.40 | 118.40 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 430.00 | 126.80 | 130.40 | 128.60 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 440.00 | 136.45 | 140.40 | 138.43 | 132.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:58:51 PM EST |
| 450.00 | 146.50 | 150.40 | 148.45 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST |