Options Chain for HCA HEALTHCARE INC COM (HCA) - $384.91 as of 5/29/2026 4:19:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 216.80 | 220.90 | 218.85 | % | 1.37 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 165.00 | 211.80 | 215.90 | 213.85 | % | 1.30 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 170.00 | 206.80 | 210.80 | 208.80 | % | 1.23 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 175.00 | 201.60 | 205.70 | 203.65 | 232.80 | 0.00 | 0.00% | 1.16 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 180.00 | 196.60 | 200.70 | 198.65 | % | 1.10 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 185.00 | 191.60 | 195.70 | 193.65 | % | 1.05 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 190.00 | 186.60 | 190.70 | 188.65 | % | 0.99 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 195.00 | 181.60 | 185.70 | 183.65 | % | 0.94 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 200.00 | 176.60 | 180.90 | 178.75 | % | 0.89 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 210.00 | 166.60 | 170.80 | 168.70 | % | 0.80 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 220.00 | 156.90 | 160.90 | 158.90 | % | 0.72 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 230.00 | 146.70 | 150.90 | 148.80 | 171.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 240.00 | 136.70 | 141.00 | 138.85 | 165.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 250.00 | 126.70 | 131.00 | 128.85 | 155.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 260.00 | 116.70 | 120.90 | 118.80 | % | 0.46 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 270.00 | 106.70 | 110.90 | 108.80 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 280.00 | 97.00 | 101.00 | 99.00 | % | 0.35 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 290.00 | 86.80 | 91.10 | 88.95 | % | 0.31 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 300.00 | 76.80 | 81.00 | 78.90 | % | 0.26 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 310.00 | 67.10 | 71.10 | 69.10 | % | 0.22 | 0 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 320.00 | 57.00 | 60.60 | 58.80 | % | 0.18 | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.02 | 5/29/2026 4:00:09 PM EST | |||
| 325.00 | 52.10 | 56.00 | 54.05 | % | 0.17 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:09 PM EST | |||
| 330.00 | 47.20 | 50.80 | 49.00 | 109.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.53 | 0.98 | 0.00 | -0.05 | 4/27/2026 | 5/29/2026 4:00:09 PM EST |
| 335.00 | 42.50 | 45.80 | 44.15 | % | 0.13 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.07 | 5/29/2026 4:00:09 PM EST | |||
| 340.00 | 37.80 | 40.60 | 39.20 | % | 0.12 | 0 | 2 | 0.44 | 0.94 | 0.01 | -0.15 | 5/29/2026 4:00:09 PM EST | |||
| 345.00 | 33.30 | 36.60 | 34.95 | % | 0.10 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.17 | 5/29/2026 4:00:09 PM EST | |||
| 350.00 | 29.00 | 31.50 | 30.25 | 138.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.39 | 0.89 | 0.01 | -0.20 | 3/26/2026 | 5/29/2026 4:00:09 PM EST |
| 355.00 | 24.90 | 27.70 | 26.30 | % | 0.07 | 0 | 2 | 0.17 | 0.85 | 0.01 | -0.23 | 5/29/2026 4:00:09 PM EST | |||
| 360.00 | 21.00 | 23.90 | 22.45 | % | 0.06 | 0 | 83 | 0.21 | 0.80 | 0.01 | -0.25 | 5/29/2026 4:00:09 PM EST | |||
| 365.00 | 17.00 | 20.30 | 18.65 | % | 0.05 | 0 | 12 | 0.22 | 0.75 | 0.01 | -0.27 | 5/29/2026 4:00:09 PM EST | |||
| 370.00 | 14.00 | 16.50 | 15.25 | 42.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.23 | 0.68 | 0.01 | -0.28 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 375.00 | 11.10 | 14.20 | 12.65 | 12.00 | -25.79 | -68.25% | 0.03 | 2 | 9 | 0.23 | 0.61 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 380.00 | 8.00 | 10.80 | 9.40 | 11.90 | -2.00 | -14.39% | 0.02 | 4 | 30 | 0.24 | 0.54 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 385.00 | 7.10 | 8.60 | 7.85 | 7.40 | -4.34 | -36.97% | 0.02 | 15 | 28 | 0.26 | 0.46 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 390.00 | 4.50 | 6.40 | 5.45 | 6.74 | -3.76 | -35.81% | 0.01 | 2 | 93 | 0.25 | 0.39 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 395.00 | 3.20 | 4.80 | 4.00 | 6.90 | -1.10 | -13.75% | 0.01 | 1 | 20 | 0.25 | 0.31 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 400.00 | 2.30 | 3.40 | 2.85 | 4.04 | -0.86 | -17.56% | 0.01 | 3 | 211 | 0.25 | 0.24 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 405.00 | 1.60 | 2.55 | 2.08 | 2.92 | -1.13 | -27.91% | 0.01 | 1 | 19 | 0.26 | 0.18 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 410.00 | 0.95 | 1.80 | 1.38 | 1.90 | -1.14 | -37.50% | 0.00 | 11 | 49 | 0.25 | 0.13 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 415.00 | 0.10 | 1.25 | 0.68 | 1.18 | -0.61 | -34.08% | 0.00 | 6 | 40 | 0.22 | 0.09 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 420.00 | 0.05 | 1.15 | 0.60 | 0.80 | -0.43 | -34.96% | 0.00 | 36 | 124 | 0.24 | 0.06 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 425.00 | 0.00 | 1.95 | 0.98 | 0.70 | -0.18 | -20.46% | 0.00 | 1 | 74 | 0.41 | 0.05 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.43 | 0.03 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 435.00 | 0.00 | 1.70 | 0.85 | 1.03 | +0.23 | +28.75% | 0.00 | 1 | 68 | 0.45 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.49 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 445.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:09 PM EST |
| 450.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.58 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 455.00 | 0.00 | 2.90 | 1.45 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 1.55 | 0.78 | 1.53 | +0.68 | +80.00% | 0.00 | 1 | 73 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 465.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 3.20 | 1.60 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:09 PM EST |
| 475.00 | 0.00 | 1.40 | 0.70 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 3.10 | 1.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:09 PM EST |
| 485.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 18 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 2.80 | 1.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 495.00 | 0.00 | 3.50 | 1.75 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:09 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 505.00 | 0.00 | 3.50 | 1.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 510.00 | 0.00 | 3.00 | 1.50 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 515.00 | 0.00 | 3.10 | 1.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:09 PM EST |
| 520.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 525.00 | 0.00 | 2.80 | 1.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 530.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 535.00 | 0.00 | 3.50 | 1.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:09 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 545.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:09 PM EST |
| 550.00 | 0.00 | 3.40 | 1.70 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 4:00:09 PM EST |
| 555.00 | 0.00 | 3.40 | 1.70 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 3.40 | 1.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:09 PM EST |
| 565.00 | 0.00 | 3.40 | 1.70 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:09 PM EST |
| 570.00 | 0.00 | 3.40 | 1.70 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:09 PM EST |
| 575.00 | 0.00 | 2.60 | 1.30 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:09 PM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:09 PM EST |
| 585.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 595.00 | 0.00 | 3.40 | 1.70 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 4:00:09 PM EST |
| 600.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 4:00:09 PM EST |
| 605.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 615.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:09 PM EST |
| 625.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 630.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 635.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 640.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 36 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 645.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 650.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 655.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 660.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 4:00:09 PM EST |
| 665.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 680.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 80 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 3.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 68 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 69 | 0.60 | -0.01 | 0.00 | -0.02 | 5/29/2026 4:00:09 PM EST | |||
| 325.00 | 0.00 | 3.50 | 1.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 3.70 | 1.85 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.56 | -0.02 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 335.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.04 | 0.00 | -0.07 | 5/22/2026 | 5/29/2026 4:00:09 PM EST |
| 340.00 | 0.15 | 1.80 | 0.98 | 1.85 | +1.08 | +140.26% | 0.00 | 1 | 69 | 0.32 | -0.06 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 345.00 | 1.20 | 2.20 | 1.70 | % | 0.00 | 0 | 2 | 0.36 | -0.08 | 0.01 | -0.17 | 5/29/2026 4:00:09 PM EST | |||
| 350.00 | 1.15 | 2.90 | 2.03 | 1.90 | -0.25 | -11.63% | 0.01 | 12 | 343 | 0.34 | -0.11 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 355.00 | 1.90 | 4.00 | 2.95 | 2.20 | +0.41 | +22.91% | 0.01 | 1 | 10 | 0.34 | -0.15 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 360.00 | 3.10 | 4.80 | 3.95 | 4.10 | +1.55 | +60.79% | 0.01 | 5 | 143 | 0.34 | -0.20 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 365.00 | 4.20 | 6.90 | 5.55 | 4.70 | +1.63 | +53.10% | 0.02 | 2 | 17 | 0.35 | -0.25 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 370.00 | 6.00 | 8.60 | 7.30 | 6.14 | +1.64 | +36.45% | 0.02 | 6 | 65 | 0.35 | -0.32 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 375.00 | 8.00 | 11.10 | 9.55 | 6.51 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.36 | -0.39 | 0.01 | -0.28 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 380.00 | 10.50 | 13.40 | 11.95 | 10.33 | +2.08 | +25.22% | 0.03 | 1 | 3,118 | 0.36 | -0.46 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 385.00 | 13.50 | 16.10 | 14.80 | 14.00 | +1.50 | +12.00% | 0.04 | 3 | 98 | 0.37 | -0.54 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 390.00 | 16.60 | 19.40 | 18.00 | 14.91 | +1.41 | +10.45% | 0.05 | 1 | 347 | 0.38 | -0.61 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 395.00 | 20.00 | 23.00 | 21.50 | 18.90 | +2.70 | +16.67% | 0.05 | 2 | 174 | 0.39 | -0.69 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 400.00 | 24.00 | 26.90 | 25.45 | 22.95 | +3.15 | +15.91% | 0.06 | 12 | 434 | 0.41 | -0.76 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 405.00 | 28.00 | 30.90 | 29.45 | 27.15 | +3.39 | +14.27% | 0.07 | 10 | 131 | 0.38 | -0.82 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 410.00 | 32.50 | 35.20 | 33.85 | 30.83 | +2.93 | +10.51% | 0.08 | 1 | 417 | 0.38 | -0.87 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 415.00 | 36.30 | 39.50 | 37.90 | 35.23 | +2.98 | +9.24% | 0.09 | 1 | 47 | 0.40 | -0.91 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 420.00 | 41.00 | 44.40 | 42.70 | 38.85 | +6.55 | +20.28% | 0.10 | 1 | 1,755 | 0.41 | -0.94 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 425.00 | 46.40 | 49.20 | 47.80 | 41.80 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.42 | -0.95 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 430.00 | 50.70 | 54.10 | 52.40 | 48.18 | +6.08 | +14.45% | 0.12 | 3 | 167 | 0.44 | -0.97 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:09 PM EST |
| 435.00 | 55.50 | 59.00 | 57.25 | 41.20 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.47 | -0.98 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 4:00:09 PM EST |
| 440.00 | 60.10 | 63.90 | 62.00 | 57.45 | 0.00 | 0.00% | 0.14 | 0 | 292 | 0.49 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:09 PM EST |
| 445.00 | 64.60 | 68.60 | 66.60 | 38.10 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.52 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 450.00 | 69.60 | 73.80 | 71.70 | 48.64 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.54 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 455.00 | 75.40 | 78.80 | 77.10 | 34.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:09 PM EST |
| 460.00 | 79.20 | 83.80 | 81.50 | 62.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 465.00 | 85.40 | 88.80 | 87.10 | 75.90 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.61 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:09 PM EST |
| 470.00 | 89.60 | 93.60 | 91.60 | 79.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.64 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:09 PM EST |
| 475.00 | 94.60 | 98.60 | 96.60 | 85.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:09 PM EST |
| 480.00 | 100.10 | 103.60 | 101.85 | 91.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:09 PM EST |
| 485.00 | 105.40 | 108.60 | 107.00 | 58.92 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.71 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:09 PM EST |
| 490.00 | 110.40 | 113.60 | 112.00 | 93.48 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 495.00 | 114.60 | 118.60 | 116.60 | 98.45 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 500.00 | 119.60 | 123.60 | 121.60 | 105.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 505.00 | 124.60 | 128.60 | 126.60 | 110.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 510.00 | 129.60 | 133.60 | 131.60 | 115.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 515.00 | 134.60 | 138.60 | 136.60 | 122.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:09 PM EST |
| 520.00 | 139.60 | 143.60 | 141.60 | 127.37 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:09 PM EST |
| 525.00 | 144.60 | 148.60 | 146.60 | 128.74 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:09 PM EST |
| 530.00 | 149.50 | 153.60 | 151.55 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 535.00 | 154.60 | 158.60 | 156.60 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 540.00 | 159.50 | 163.60 | 161.55 | 113.33 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:09 PM EST |
| 545.00 | 164.60 | 168.60 | 166.60 | 118.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:09 PM EST |
| 550.00 | 169.60 | 173.60 | 171.60 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 555.00 | 174.50 | 178.60 | 176.55 | 132.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:09 PM EST |
| 560.00 | 179.60 | 183.60 | 181.60 | 166.00 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.01 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:09 PM EST |
| 565.00 | 184.60 | 188.60 | 186.60 | 171.03 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:09 PM EST |
| 570.00 | 189.50 | 193.60 | 191.55 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 575.00 | 194.60 | 198.60 | 196.60 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 580.00 | 199.60 | 203.60 | 201.60 | 148.96 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:09 PM EST |
| 585.00 | 204.50 | 208.60 | 206.55 | 154.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:09 PM EST |
| 590.00 | 209.60 | 213.60 | 211.60 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 595.00 | 214.50 | 218.60 | 216.55 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 600.00 | 219.50 | 223.60 | 221.55 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 605.00 | 224.50 | 228.60 | 226.55 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 610.00 | 229.50 | 233.60 | 231.55 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 615.00 | 234.50 | 238.60 | 236.55 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 620.00 | 239.60 | 243.60 | 241.60 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 625.00 | 244.60 | 248.60 | 246.60 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 630.00 | 249.50 | 253.60 | 251.55 | % | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 635.00 | 254.60 | 258.60 | 256.60 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 640.00 | 259.60 | 263.60 | 261.60 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 645.00 | 264.50 | 268.60 | 266.55 | % | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 650.00 | 269.50 | 273.60 | 271.55 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 655.00 | 274.50 | 278.60 | 276.55 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 660.00 | 279.60 | 283.60 | 281.60 | 259.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:09 PM EST |
| 665.00 | 284.60 | 288.60 | 286.60 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 680.00 | 299.50 | 303.60 | 301.55 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 700.00 | 319.60 | 323.60 | 321.60 | % | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST | |||
| 720.00 | 339.60 | 343.60 | 341.60 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:09 PM EST |