Options Chain for MCDONALDS CORP COM (MCD) - $312.22 as of 8/29/2025 3:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 167.25 | 169.45 | 168.35 | 148.75 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 4:00:05 PM EST |
| 150.00 | 162.35 | 164.05 | 163.20 | 143.84 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 4:00:05 PM EST |
| 155.00 | 157.10 | 159.05 | 158.08 | % | 1.02 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 160.00 | 151.60 | 154.05 | 152.83 | 132.62 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:05 PM EST |
| 165.00 | 147.95 | 149.10 | 148.53 | 127.72 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:05 PM EST |
| 170.00 | 143.15 | 143.95 | 143.55 | 126.30 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 8/29/2025 4:00:05 PM EST |
| 175.00 | 137.95 | 139.05 | 138.50 | 137.80 | +9.80 | +7.66% | 0.79 | 10 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 180.00 | 132.60 | 134.05 | 133.33 | 133.05 | +16.64 | +14.30% | 0.74 | 10 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 185.00 | 127.60 | 129.25 | 128.43 | 127.80 | +16.25 | +14.57% | 0.69 | 10 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 190.00 | 123.15 | 124.15 | 123.65 | 100.35 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 8/29/2025 4:00:05 PM EST |
| 195.00 | 117.50 | 119.05 | 118.28 | 120.45 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 8/29/2025 4:00:05 PM EST |
| 200.00 | 112.60 | 114.00 | 113.30 | 112.85 | +7.99 | +7.62% | 0.57 | 10 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 205.00 | 107.30 | 109.05 | 108.18 | % | 0.53 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 210.00 | 102.90 | 103.90 | 103.40 | 102.75 | +13.95 | +15.71% | 0.49 | 20 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 215.00 | 96.60 | 99.05 | 97.83 | 81.63 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/29/2025 4:00:05 PM EST |
| 220.00 | 92.85 | 94.70 | 93.78 | 92.80 | +3.85 | +4.33% | 0.43 | 3,430 | 340 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 225.00 | 87.75 | 89.05 | 88.40 | 87.65 | +12.55 | +16.72% | 0.39 | 10 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 230.00 | 82.60 | 84.05 | 83.33 | 82.85 | +22.75 | +37.86% | 0.36 | 65 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 235.00 | 77.85 | 79.05 | 78.45 | 77.70 | +8.74 | +12.68% | 0.33 | 10 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 240.00 | 72.80 | 74.05 | 73.43 | 72.85 | +21.98 | +43.21% | 0.31 | 10 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 245.00 | 67.90 | 69.05 | 68.48 | 67.85 | +6.01 | +9.72% | 0.28 | 10 | 5 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 250.00 | 62.50 | 64.05 | 63.28 | 62.85 | +9.85 | +18.59% | 0.25 | 80 | 17 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 255.00 | 58.20 | 59.05 | 58.63 | 57.70 | +7.15 | +14.15% | 0.23 | 5 | 6 | 0.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 260.00 | 52.80 | 54.00 | 53.40 | 52.90 | +4.00 | +8.18% | 0.21 | 215 | 41 | 0.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 265.00 | 48.20 | 49.05 | 48.63 | 47.85 | +5.40 | +12.73% | 0.18 | 175 | 32 | 0.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 270.00 | 43.05 | 44.35 | 43.70 | 42.90 | +6.85 | +19.01% | 0.16 | 140 | 28 | 0.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 275.00 | 37.70 | 39.00 | 38.35 | 37.90 | -0.75 | -1.94% | 0.14 | 216 | 35 | 0.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 280.00 | 33.00 | 34.55 | 33.78 | 32.90 | -0.26 | -0.79% | 0.12 | 2,011 | 199 | 0.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 285.00 | 27.90 | 28.90 | 28.40 | 27.83 | +2.58 | +10.22% | 0.10 | 3,922 | 457 | 0.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 287.50 | 24.15 | 26.55 | 25.35 | % | 0.09 | 0 | 0 | 0.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 290.00 | 22.40 | 24.15 | 23.28 | 23.15 | -0.55 | -2.33% | 0.08 | 2,946 | 375 | 0.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 292.50 | 20.10 | 21.65 | 20.88 | % | 0.07 | 0 | 0 | 0.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 295.00 | 18.20 | 18.70 | 18.45 | 17.95 | +1.35 | +8.14% | 0.06 | 689 | 396 | 0.19 | 0.97 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 297.50 | 15.65 | 16.65 | 16.15 | 13.16 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.19 | 0.94 | 0.02 | -0.02 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 300.00 | 13.35 | 14.25 | 13.80 | 13.07 | +0.47 | +3.73% | 0.05 | 29 | 1,559 | 0.16 | 0.89 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 302.50 | 11.20 | 11.80 | 11.50 | 11.06 | +0.16 | +1.47% | 0.04 | 2 | 28 | 0.15 | 0.83 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 305.00 | 9.25 | 9.65 | 9.45 | 9.15 | +1.05 | +12.97% | 0.03 | 29 | 934 | 0.16 | 0.77 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 307.50 | 7.50 | 8.00 | 7.75 | 6.65 | -0.07 | -1.05% | 0.03 | 2 | 42 | 0.16 | 0.69 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 310.00 | 5.85 | 6.05 | 5.95 | 5.55 | 0.00 | 0.00% | 0.02 | 87 | 2,559 | 0.15 | 0.61 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 312.50 | 4.45 | 4.65 | 4.55 | 4.50 | +0.41 | +10.03% | 0.01 | 32 | 71 | 0.15 | 0.52 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 315.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.25 | +8.07% | 0.01 | 92 | 1,800 | 0.15 | 0.42 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 317.50 | 2.31 | 2.45 | 2.38 | 2.30 | +0.11 | +5.03% | 0.01 | 125 | 60 | 0.15 | 0.33 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 320.00 | 1.61 | 1.71 | 1.66 | 1.70 | +0.20 | +13.34% | 0.01 | 543 | 7,883 | 0.15 | 0.25 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 322.50 | 1.07 | 1.18 | 1.13 | 1.01 | 0.00 | 0.00% | 0.00 | 19 | 95 | 0.15 | 0.18 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 325.00 | 0.72 | 0.80 | 0.76 | 0.69 | +0.01 | +1.48% | 0.00 | 54 | 1,556 | 0.15 | 0.13 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 330.00 | 0.31 | 0.38 | 0.35 | 0.34 | +0.02 | +6.25% | 0.00 | 17 | 1,326 | 0.15 | 0.07 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 335.00 | 0.02 | 0.20 | 0.11 | 0.17 | -0.04 | -19.05% | 0.00 | 6 | 938 | 0.14 | 0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 340.00 | 0.07 | 0.28 | 0.18 | 0.17 | +0.09 | +112.50% | 0.00 | 5 | 746 | 0.19 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 0.94 | 0.47 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.30 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 350.00 | 0.04 | 0.98 | 0.51 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.27 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 355.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.37 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.40 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 365.00 | 0.00 | 0.99 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 0.79 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.44 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:05 PM EST |
| 375.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 1.28 | 0.64 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 1.28 | 0.64 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.64 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 1.28 | 0.64 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/29/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 2.08 | 1.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/29/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/29/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.74 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/29/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/29/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.17 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:05 PM EST |
| 210.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 220.00 | 0.01 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.67 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,736 | 0.59 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,474 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,806 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 245.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.40 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,632 | 0.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 260.00 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 265.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 0.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 270.00 | 0.10 | 0.27 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 24 | 759 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 275.00 | 0.08 | 0.19 | 0.14 | 0.23 | +0.13 | +130.00% | 0.00 | 4 | 809 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 280.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 33 | 1,303 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 285.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.01 | -3.71% | 0.00 | 30 | 1,854 | 0.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 287.50 | 0.00 | 0.46 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 290.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.11 | -23.41% | 0.00 | 33 | 1,871 | 0.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 292.50 | 0.43 | 0.49 | 0.46 | 0.58 | +0.01 | +1.76% | 0.00 | 1 | 71 | 0.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 295.00 | 0.55 | 0.63 | 0.59 | 0.60 | -0.16 | -21.06% | 0.00 | 37 | 1,732 | 0.17 | -0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 297.50 | 0.76 | 0.82 | 0.79 | 1.00 | -0.34 | -25.38% | 0.00 | 3 | 157 | 0.18 | -0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 300.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.26 | -19.85% | 0.00 | 75 | 1,021 | 0.17 | -0.11 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 302.50 | 1.38 | 1.48 | 1.43 | 1.55 | -0.37 | -19.28% | 0.00 | 2 | 154 | 0.16 | -0.17 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 305.00 | 1.84 | 1.97 | 1.91 | 1.99 | -0.49 | -19.76% | 0.01 | 61 | 935 | 0.16 | -0.23 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 307.50 | 2.49 | 2.65 | 2.57 | 2.78 | -0.50 | -15.25% | 0.01 | 5 | 145 | 0.15 | -0.31 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 310.00 | 3.35 | 3.50 | 3.43 | 3.60 | -0.33 | -8.40% | 0.01 | 40 | 1,225 | 0.15 | -0.39 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 312.50 | 4.40 | 4.65 | 4.53 | 4.84 | -0.86 | -15.09% | 0.01 | 14 | 35 | 0.15 | -0.48 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 315.00 | 5.75 | 5.95 | 5.85 | 6.20 | -0.80 | -11.43% | 0.02 | 18 | 405 | 0.15 | -0.58 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 317.50 | 7.25 | 7.60 | 7.43 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.14 | -0.67 | 0.03 | -0.08 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 320.00 | 8.00 | 9.50 | 8.75 | 9.00 | -1.56 | -14.78% | 0.03 | 2 | 207 | 0.15 | -0.75 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 322.50 | 11.15 | 11.60 | 11.38 | 10.42 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.15 | -0.82 | 0.02 | -0.06 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 325.00 | 12.30 | 13.85 | 13.08 | 13.92 | -0.48 | -3.34% | 0.04 | 1 | 101 | 0.12 | -0.87 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 330.00 | 17.65 | 18.65 | 18.15 | 16.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.13 | -0.93 | 0.01 | -0.03 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 335.00 | 22.70 | 24.35 | 23.53 | 40.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.26 | -0.96 | 0.01 | -0.02 | 7/2/2025 | 8/29/2025 4:00:05 PM EST |
| 340.00 | 27.65 | 29.40 | 28.53 | 31.82 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.28 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 345.00 | 32.60 | 33.60 | 33.10 | 59.62 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/29/2025 4:00:05 PM EST |
| 350.00 | 37.65 | 40.00 | 38.83 | 36.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 355.00 | 42.70 | 43.60 | 43.15 | 43.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 4:00:05 PM EST |
| 360.00 | 47.35 | 49.60 | 48.48 | 51.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 4:00:05 PM EST |
| 365.00 | 52.35 | 53.70 | 53.03 | 55.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 370.00 | 57.70 | 60.10 | 58.90 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 375.00 | 62.55 | 65.10 | 63.83 | % | 0.17 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 380.00 | 67.70 | 69.60 | 68.65 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 390.00 | 77.65 | 79.65 | 78.65 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 400.00 | 87.70 | 90.00 | 88.85 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 410.00 | 97.55 | 98.55 | 98.05 | 99.90 | % | 0.24 | 20 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 420.00 | 107.85 | 109.45 | 108.65 | 109.75 | % | 0.26 | 20 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 430.00 | 117.65 | 119.35 | 118.50 | 119.75 | % | 0.28 | 20 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 440.00 | 127.00 | 129.15 | 128.08 | 129.80 | -2.80 | -2.12% | 0.29 | 60 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 450.00 | 137.95 | 139.10 | 138.53 | 140.10 | % | 0.31 | 70 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |