Options Chain for HCA HEALTHCARE INC COM (HCA) - $333.29 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 172.00 | 176.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 165.00 | 167.00 | 171.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 170.00 | 162.00 | 166.00 | 235.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 175.00 | 157.00 | 161.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 180.00 | 152.00 | 156.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 185.00 | 147.00 | 151.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 190.00 | 142.00 | 146.00 | 154.53 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:33 PM EST |
| 195.00 | 137.10 | 141.00 | 198.50 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:33 PM EST |
| 200.00 | 131.50 | 136.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 210.00 | 122.10 | 126.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 215.00 | 117.20 | 121.30 | 185.30 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 220.00 | 112.20 | 116.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 225.00 | 106.80 | 111.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 230.00 | 102.20 | 106.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 235.00 | 97.20 | 101.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 240.00 | 91.80 | 96.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 245.00 | 86.90 | 91.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 250.00 | 82.30 | 86.50 | 101.71 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:33 PM EST |
| 255.00 | 77.40 | 81.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:33 PM EST | |||
| 260.00 | 72.40 | 76.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:33 PM EST | |||
| 265.00 | 67.50 | 70.50 | 89.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.03 | 8/5/2024 | 11/20/2024 3:59:33 PM EST |
| 270.00 | 62.70 | 65.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:33 PM EST | |||
| 275.00 | 57.60 | 60.80 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:33 PM EST | |||
| 280.00 | 52.20 | 56.80 | 84.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.97 | 0.00 | -0.05 | 7/26/2024 | 11/20/2024 3:59:33 PM EST |
| 285.00 | 48.00 | 52.00 | 42.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.06 | 4/26/2024 | 11/20/2024 3:59:33 PM EST |
| 290.00 | 43.10 | 47.50 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.07 | 11/20/2024 3:59:33 PM EST | |||
| 295.00 | 38.40 | 41.20 | 56.85 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.92 | 0.00 | -0.10 | 11/6/2024 | 11/20/2024 3:59:33 PM EST |
| 300.00 | 33.90 | 36.90 | 63.00 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.89 | 0.01 | -0.11 | 10/28/2024 | 11/20/2024 3:59:33 PM EST |
| 305.00 | 29.40 | 32.10 | 56.50 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.86 | 0.01 | -0.13 | 8/5/2024 | 11/20/2024 3:59:33 PM EST |
| 310.00 | 25.40 | 28.10 | 28.50 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.82 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 315.00 | 21.10 | 23.70 | 81.00 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.77 | 0.01 | -0.16 | 8/23/2024 | 11/20/2024 3:59:33 PM EST |
| 320.00 | 17.40 | 20.30 | 17.20 | -4.15 | -19.44% | 3 | 8 | 0.29 | 0.71 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 325.00 | 14.90 | 15.70 | 12.40 | -5.10 | -29.15% | 1 | 19 | 0.28 | 0.64 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 330.00 | 11.90 | 12.50 | 10.30 | -2.70 | -20.77% | 3 | 55 | 0.27 | 0.57 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 335.00 | 9.20 | 9.80 | 9.23 | -2.57 | -21.78% | 37 | 94 | 0.26 | 0.49 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 340.00 | 6.80 | 7.70 | 6.40 | -1.60 | -20.00% | 12 | 37 | 0.26 | 0.41 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 345.00 | 5.00 | 7.20 | 4.58 | -1.66 | -26.61% | 6 | 97 | 0.26 | 0.33 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 350.00 | 3.50 | 3.90 | 3.90 | -1.10 | -22.00% | 122 | 290 | 0.25 | 0.26 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 355.00 | 2.05 | 3.30 | 2.72 | -0.78 | -22.29% | 6 | 139 | 0.25 | 0.20 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 360.00 | 0.80 | 2.65 | 1.75 | -0.45 | -20.46% | 2 | 183 | 0.23 | 0.15 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 365.00 | 0.60 | 2.30 | 1.18 | -0.85 | -41.88% | 1 | 176 | 0.24 | 0.12 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 370.00 | 0.35 | 1.60 | 0.90 | -0.45 | -33.34% | 1 | 140 | 0.23 | 0.09 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 375.00 | 0.55 | 2.25 | 0.80 | -1.00 | -55.56% | 1 | 375 | 0.31 | 0.06 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 380.00 | 0.00 | 2.70 | 0.60 | +0.02 | +3.45% | 1 | 87 | 0.32 | 0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 385.00 | 0.20 | 1.10 | 0.40 | -0.35 | -46.67% | 8 | 38 | 0.29 | 0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 390.00 | 0.00 | 1.95 | 1.91 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.02 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 395.00 | 0.05 | 0.80 | 0.40 | 0.00 | 0.00% | 1 | 55 | 0.30 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 400.00 | 0.00 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 385 | 0.50 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:33 PM EST |
| 405.00 | 0.00 | 1.65 | 0.63 | 0.00 | 0.00% | 0 | 107 | 0.52 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 410.00 | 0.00 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 96 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 415.00 | 0.00 | 2.35 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 420.00 | 0.00 | 2.35 | 0.37 | 0.00 | 0.00% | 0 | 188 | 0.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 425.00 | 0.05 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 70 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 430.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 90 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:33 PM EST |
| 435.00 | 0.00 | 2.30 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 440.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 85 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:33 PM EST |
| 445.00 | 0.00 | 2.25 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:33 PM EST |
| 450.00 | 0.00 | 2.25 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 455.00 | 0.00 | 2.25 | 0.97 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:33 PM EST |
| 460.00 | 0.00 | 2.25 | 3.15 | 0.00 | 0.00% | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 465.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:33 PM EST |
| 470.00 | 0.00 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:33 PM EST |
| 475.00 | 0.00 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:33 PM EST |
| 480.00 | 0.00 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 485.00 | 0.00 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 490.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 495.00 | 0.00 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 500.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 505.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 510.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 515.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:33 PM EST |
| 525.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 530.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 535.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:33 PM EST |
| 540.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:33 PM EST |
| 545.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:33 PM EST |
| 165.00 | 0.00 | 4.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 170.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:33 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 185.00 | 0.00 | 4.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 190.00 | 0.00 | 4.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:33 PM EST |
| 215.00 | 0.00 | 1.90 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:33 PM EST |
| 220.00 | 0.00 | 2.20 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:33 PM EST |
| 225.00 | 0.00 | 4.70 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:33 PM EST |
| 230.00 | 0.00 | 2.20 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:33 PM EST |
| 235.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:33 PM EST |
| 240.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:33 PM EST |
| 245.00 | 0.00 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:33 PM EST |
| 250.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:33 PM EST |
| 255.00 | 0.00 | 1.50 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 5/13/2024 | 11/20/2024 3:59:33 PM EST |
| 260.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | -0.02 | 8/8/2024 | 11/20/2024 3:59:33 PM EST |
| 265.00 | 0.00 | 2.35 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 270.00 | 0.10 | 0.80 | 0.35 | +0.08 | +29.63% | 9 | 109 | 0.39 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 275.00 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.04 | 10/25/2024 | 11/20/2024 3:59:33 PM EST |
| 280.00 | 0.20 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.41 | -0.03 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 285.00 | 0.00 | 4.80 | 0.66 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.03 | 0.00 | -0.06 | 10/25/2024 | 11/20/2024 3:59:33 PM EST |
| 290.00 | 0.00 | 2.05 | 1.04 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.05 | 0.00 | -0.07 | 10/25/2024 | 11/20/2024 3:59:33 PM EST |
| 295.00 | 0.05 | 4.80 | 0.78 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.08 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 3:59:33 PM EST |
| 300.00 | 1.25 | 1.80 | 1.70 | +0.09 | +5.59% | 42 | 135 | 0.31 | -0.11 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 305.00 | 1.05 | 2.40 | 2.00 | -0.15 | -6.98% | 3 | 16 | 0.28 | -0.14 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 310.00 | 2.25 | 3.20 | 3.80 | +1.20 | +46.16% | 5 | 1,110 | 0.29 | -0.18 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 315.00 | 3.40 | 5.10 | 3.30 | 0.00 | 0.00% | 0 | 145 | 0.28 | -0.23 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 320.00 | 4.50 | 7.20 | 4.93 | 0.00 | 0.00% | 0 | 143 | 0.28 | -0.29 | 0.01 | -0.18 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 325.00 | 6.20 | 7.00 | 8.70 | +3.20 | +58.19% | 283 | 86 | 0.27 | -0.36 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 330.00 | 8.10 | 8.70 | 9.90 | +2.80 | +39.44% | 775 | 97 | 0.27 | -0.43 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 335.00 | 10.40 | 11.00 | 12.00 | +0.90 | +8.11% | 316 | 671 | 0.26 | -0.51 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 340.00 | 13.10 | 13.80 | 15.60 | +3.60 | +30.00% | 548 | 582 | 0.26 | -0.59 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 345.00 | 15.50 | 18.40 | 18.90 | +4.90 | +35.00% | 2 | 95 | 0.26 | -0.67 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 350.00 | 18.60 | 23.00 | 23.95 | +5.79 | +31.89% | 2 | 123 | 0.26 | -0.74 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 355.00 | 22.30 | 26.50 | 24.84 | 0.00 | 0.00% | 0 | 135 | 0.25 | -0.80 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 360.00 | 27.30 | 30.90 | 26.80 | 0.00 | 0.00% | 0 | 78 | 0.33 | -0.85 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 365.00 | 31.10 | 34.50 | 26.50 | 0.00 | 0.00% | 0 | 240 | 0.35 | -0.88 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 370.00 | 36.30 | 39.30 | 30.83 | 0.00 | 0.00% | 0 | 188 | 0.37 | -0.91 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 3:59:33 PM EST |
| 375.00 | 41.50 | 44.20 | 19.83 | 0.00 | 0.00% | 0 | 61 | 0.39 | -0.94 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 3:59:33 PM EST |
| 380.00 | 46.00 | 49.20 | 25.60 | 0.00 | 0.00% | 0 | 150 | 0.42 | -0.96 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 3:59:33 PM EST |
| 385.00 | 50.30 | 54.10 | 50.87 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.96 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 390.00 | 55.50 | 59.10 | 31.80 | 0.00 | 0.00% | 0 | 203 | 0.47 | -0.98 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 3:59:33 PM EST |
| 395.00 | 60.70 | 64.10 | 41.30 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.98 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:33 PM EST |
| 400.00 | 65.60 | 69.10 | 48.97 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:33 PM EST |
| 405.00 | 70.30 | 74.50 | 47.90 | 0.00 | 0.00% | 0 | 34 | 0.55 | -1.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:33 PM EST |
| 410.00 | 75.60 | 79.50 | 63.00 | 0.00 | 0.00% | 0 | 4 | 0.57 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 415.00 | 79.90 | 84.50 | 60.60 | 0.00 | 0.00% | 0 | 3 | 0.60 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:33 PM EST |
| 420.00 | 85.60 | 89.50 | 65.94 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:33 PM EST |
| 425.00 | 90.60 | 94.50 | 70.97 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:33 PM EST |
| 430.00 | 95.40 | 99.50 | 47.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:33 PM EST |
| 435.00 | 100.60 | 104.50 | 35.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:33 PM EST |
| 440.00 | 105.60 | 109.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 445.00 | 110.60 | 114.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 450.00 | 115.60 | 119.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 455.00 | 120.60 | 124.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 460.00 | 125.60 | 129.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 465.00 | 130.60 | 134.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 470.00 | 135.60 | 139.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 475.00 | 140.60 | 144.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 480.00 | 145.60 | 149.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 485.00 | 150.30 | 154.50 | 117.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:33 PM EST |
| 490.00 | 155.60 | 159.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 495.00 | 160.60 | 164.50 | 94.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 500.00 | 166.00 | 169.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 505.00 | 170.60 | 174.50 | 101.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 510.00 | 175.30 | 179.50 | 103.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:33 PM EST |
| 515.00 | 180.70 | 184.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 520.00 | 185.60 | 189.50 | 119.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 525.00 | 190.30 | 194.50 | 124.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:33 PM EST |
| 530.00 | 195.60 | 199.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 535.00 | 200.60 | 204.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 540.00 | 205.60 | 209.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 545.00 | 210.60 | 214.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST |