Options Chain for HCA HEALTHCARE INC COM (HCA) - $397.75 as of 9/6/2024 3:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 241.40 | 244.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 236.20 | 239.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 231.40 | 234.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 226.60 | 230.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 221.10 | 225.00 | 152.82 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 216.90 | 220.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 211.60 | 215.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 206.70 | 209.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 201.60 | 205.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 196.90 | 200.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 192.00 | 194.90 | 196.50 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 186.40 | 190.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 205.00 | 182.00 | 185.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 176.30 | 180.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 215.00 | 171.60 | 175.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 220.00 | 166.80 | 170.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 225.00 | 162.00 | 165.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 156.90 | 160.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 235.00 | 151.70 | 155.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 240.00 | 146.70 | 150.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 245.00 | 141.50 | 145.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 250.00 | 136.60 | 140.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 255.00 | 131.60 | 135.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 260.00 | 126.70 | 130.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 265.00 | 121.80 | 125.30 | 57.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 116.50 | 120.20 | 71.40 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 6/6/2024 | 9/6/2024 3:59:52 PM EST |
| 275.00 | 112.10 | 115.40 | 59.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 106.60 | 110.40 | 38.77 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 5/8/2024 | 9/6/2024 3:59:52 PM EST |
| 285.00 | 101.70 | 105.40 | 39.00 | 0.00 | 0.00% | 0 | 14 | 1.09 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 96.90 | 100.50 | 56.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 6/10/2024 | 9/6/2024 3:59:52 PM EST |
| 295.00 | 91.70 | 95.50 | 102.30 | 0.00 | 0.00% | 0 | 11 | 1.00 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 86.40 | 91.00 | 90.59 | +29.06 | +47.23% | 2 | 31 | 0.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 305.00 | 81.70 | 85.40 | 89.75 | +0.55 | +0.62% | 1 | 35 | 0.89 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 77.30 | 80.30 | 84.95 | +0.65 | +0.78% | 1 | 97 | 0.83 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 315.00 | 72.00 | 75.50 | 43.45 | 0.00 | 0.00% | 0 | 51 | 0.77 | 1.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 3:59:52 PM EST |
| 320.00 | 66.40 | 71.00 | 71.11 | 0.00 | 0.00% | 0 | 57 | 0.75 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 325.00 | 62.10 | 66.00 | 64.67 | 0.00 | 0.00% | 0 | 55 | 0.72 | 0.99 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 330.00 | 57.40 | 61.00 | 62.21 | 0.00 | 0.00% | 0 | 236 | 0.65 | 0.99 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 335.00 | 51.70 | 55.80 | 53.20 | +1.45 | +2.81% | 11 | 51 | 0.61 | 0.98 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 340.00 | 47.50 | 50.80 | 55.00 | +3.73 | +7.28% | 5 | 140 | 0.59 | 0.97 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 345.00 | 42.20 | 46.40 | 32.30 | 0.00 | 0.00% | 0 | 214 | 0.52 | 0.96 | 0.00 | -0.10 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 350.00 | 37.70 | 40.20 | 47.17 | 0.00 | 0.00% | 0 | 423 | 0.45 | 0.95 | 0.00 | -0.12 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 355.00 | 32.90 | 35.90 | 39.65 | 0.00 | 0.00% | 0 | 72 | 0.45 | 0.92 | 0.01 | -0.15 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 360.00 | 28.20 | 30.60 | 31.09 | -4.16 | -11.81% | 1 | 72 | 0.38 | 0.89 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 365.00 | 24.50 | 25.90 | 26.60 | -3.70 | -12.22% | 2 | 233 | 0.30 | 0.86 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 370.00 | 19.50 | 21.40 | 21.30 | -7.28 | -25.48% | 13 | 353 | 0.27 | 0.81 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 375.00 | 15.10 | 17.60 | 21.50 | 0.00 | 0.00% | 0 | 315 | 0.28 | 0.74 | 0.01 | -0.27 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 380.00 | 12.10 | 13.40 | 14.26 | -3.59 | -20.12% | 3 | 861 | 0.26 | 0.67 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 385.00 | 9.20 | 9.90 | 13.60 | 0.00 | 0.00% | 0 | 162 | 0.26 | 0.58 | 0.02 | -0.30 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 390.00 | 6.60 | 7.20 | 7.20 | -4.50 | -38.47% | 8 | 2,055 | 0.25 | 0.48 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 395.00 | 4.30 | 5.20 | 5.33 | -3.07 | -36.55% | 10 | 1,207 | 0.25 | 0.37 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 400.00 | 2.55 | 3.60 | 3.50 | -2.80 | -44.45% | 666 | 328 | 0.24 | 0.28 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 405.00 | 1.60 | 2.45 | 2.30 | -1.20 | -34.29% | 5 | 177 | 0.24 | 0.20 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 410.00 | 1.05 | 1.65 | 1.65 | -0.99 | -37.50% | 210 | 731 | 0.25 | 0.15 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 415.00 | 0.00 | 1.70 | 0.99 | -0.61 | -38.13% | 6 | 8 | 0.27 | 0.11 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 420.00 | 0.35 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 553 | 0.27 | 0.09 | 0.01 | -0.13 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 425.00 | 0.00 | 2.60 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.05 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 430.00 | 0.10 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 414 | 0.34 | 0.04 | 0.00 | -0.06 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 435.00 | 0.10 | 2.45 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 440.00 | 0.20 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 391 | 0.40 | 0.02 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 445.00 | 0.00 | 0.80 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 450.00 | 0.20 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.01 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 455.00 | 0.05 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 460.00 | 0.20 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 465.00 | 0.05 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 470.00 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 475.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 480.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 485.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 490.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 495.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 500.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 1.80 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.48 | 0.00 | 0.00% | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 1.10 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 9/6/2024 3:59:52 PM EST |
| 205.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 215.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 235.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 1.40 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 245.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 255.00 | 0.00 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 265.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 55 | 0.82 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 275.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.89 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 4 | 66 | 0.79 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 285.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 295.00 | 0.05 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 1 | 110 | 0.56 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 305.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 0.05 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 345 | 0.52 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 315.00 | 0.05 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 194 | 0.51 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 320.00 | 0.05 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 325.00 | 0.10 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.01 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 330.00 | 0.10 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 301 | 0.44 | -0.01 | 0.00 | -0.05 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 335.00 | 0.15 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 204 | 0.42 | -0.02 | 0.00 | -0.06 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 340.00 | 0.15 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 422 | 0.37 | -0.03 | 0.00 | -0.08 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 345.00 | 0.30 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 131 | 0.36 | -0.04 | 0.00 | -0.10 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 350.00 | 0.40 | 0.90 | 0.72 | +0.18 | +33.34% | 54 | 453 | 0.34 | -0.05 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 355.00 | 0.60 | 1.20 | 0.82 | +0.09 | +12.33% | 57 | 132 | 0.33 | -0.08 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 360.00 | 0.85 | 1.55 | 0.92 | 0.00 | 0.00% | 0 | 256 | 0.31 | -0.11 | 0.01 | -0.18 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 365.00 | 1.30 | 2.10 | 1.65 | +0.85 | +106.25% | 59 | 392 | 0.30 | -0.14 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 370.00 | 0.95 | 3.40 | 2.05 | +0.95 | +86.37% | 58 | 619 | 0.31 | -0.19 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 375.00 | 3.00 | 3.80 | 4.03 | +2.05 | +103.54% | 10 | 252 | 0.28 | -0.26 | 0.01 | -0.27 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 380.00 | 4.20 | 5.10 | 5.10 | +2.85 | +126.67% | 181 | 95 | 0.27 | -0.33 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 385.00 | 5.80 | 6.70 | 5.55 | +2.43 | +77.89% | 22 | 226 | 0.26 | -0.42 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 390.00 | 8.20 | 9.00 | 7.56 | +3.18 | +72.61% | 737 | 197 | 0.26 | -0.52 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 395.00 | 11.10 | 12.00 | 12.60 | +6.04 | +92.08% | 117 | 137 | 0.26 | -0.63 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 400.00 | 13.30 | 15.80 | 13.70 | +2.30 | +20.18% | 29 | 47 | 0.24 | -0.72 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 405.00 | 17.30 | 20.30 | 14.65 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.80 | 0.01 | -0.19 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 410.00 | 21.60 | 24.40 | 71.60 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.16 | 7/23/2024 | 9/6/2024 3:59:52 PM EST |
| 415.00 | 26.20 | 29.00 | % | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.14 | 9/6/2024 3:59:52 PM EST | |||
| 420.00 | 30.50 | 34.70 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.13 | 9/6/2024 3:59:52 PM EST | |||
| 425.00 | 35.70 | 38.70 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.08 | 9/6/2024 3:59:52 PM EST | |||
| 430.00 | 40.60 | 43.80 | 41.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.06 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 435.00 | 45.20 | 48.50 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 440.00 | 50.50 | 53.90 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 445.00 | 54.50 | 58.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 450.00 | 59.80 | 64.30 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 455.00 | 65.20 | 68.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 460.00 | 70.30 | 73.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 465.00 | 75.00 | 78.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 470.00 | 80.10 | 83.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 475.00 | 85.20 | 88.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 480.00 | 89.90 | 93.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 485.00 | 94.90 | 99.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 490.00 | 99.90 | 104.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 495.00 | 105.20 | 108.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 500.00 | 109.80 | 114.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |