Options Chain for HCA HEALTHCARE INC COM (HCA) - $507.19 as of 4/10/2026 6:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 246.30 | 250.40 | 248.35 | % | 1.03 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 245.00 | 241.30 | 244.60 | 242.95 | 237.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:02 AM EST |
| 250.00 | 236.00 | 239.60 | 237.80 | 232.50 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:02 AM EST |
| 255.00 | 231.00 | 234.60 | 232.80 | % | 0.91 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 260.00 | 226.00 | 229.60 | 227.80 | % | 0.88 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 265.00 | 221.50 | 224.60 | 223.05 | % | 0.84 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 270.00 | 216.00 | 219.60 | 217.80 | % | 0.81 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 275.00 | 211.00 | 215.10 | 213.05 | % | 0.77 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 280.00 | 206.00 | 209.60 | 207.80 | % | 0.74 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 285.00 | 201.00 | 205.20 | 203.10 | % | 0.71 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 290.00 | 196.70 | 200.50 | 198.60 | % | 0.68 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 295.00 | 191.60 | 195.50 | 193.55 | % | 0.66 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 300.00 | 186.60 | 190.50 | 188.55 | % | 0.63 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 305.00 | 181.70 | 185.50 | 183.60 | % | 0.60 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 310.00 | 176.10 | 180.40 | 178.25 | % | 0.57 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 315.00 | 171.70 | 175.50 | 173.60 | % | 0.55 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 320.00 | 166.10 | 170.40 | 168.25 | % | 0.53 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 325.00 | 161.40 | 164.70 | 163.05 | % | 0.50 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 330.00 | 156.00 | 159.70 | 157.85 | % | 0.48 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 335.00 | 151.10 | 154.70 | 152.90 | % | 0.46 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 340.00 | 146.00 | 149.70 | 147.85 | % | 0.43 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 345.00 | 141.60 | 145.50 | 143.55 | % | 0.42 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 350.00 | 136.80 | 140.50 | 138.65 | % | 0.40 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 355.00 | 131.40 | 135.50 | 133.45 | % | 0.38 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 360.00 | 126.30 | 130.50 | 128.40 | % | 0.36 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 365.00 | 121.00 | 125.10 | 123.05 | % | 0.34 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 370.00 | 116.70 | 120.50 | 118.60 | % | 0.32 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 375.00 | 111.80 | 115.50 | 113.65 | % | 0.30 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 380.00 | 106.80 | 110.50 | 108.65 | % | 0.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 385.00 | 101.20 | 105.50 | 103.35 | % | 0.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 390.00 | 96.30 | 100.50 | 98.40 | % | 0.25 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 395.00 | 91.40 | 95.50 | 93.45 | % | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 400.00 | 86.50 | 89.70 | 88.10 | % | 0.22 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 405.00 | 81.60 | 85.50 | 83.55 | % | 0.21 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 410.00 | 76.10 | 80.00 | 78.05 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 415.00 | 72.00 | 74.80 | 73.40 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 420.00 | 66.20 | 70.40 | 68.30 | 78.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 425.00 | 61.30 | 65.50 | 63.40 | % | 0.15 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:59:02 AM EST | |||
| 430.00 | 56.70 | 59.90 | 58.30 | % | 0.14 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.02 | 4/13/2026 10:59:02 AM EST | |||
| 435.00 | 51.60 | 55.80 | 53.70 | % | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 4/13/2026 10:59:02 AM EST | |||
| 440.00 | 46.70 | 50.20 | 48.45 | % | 0.11 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 4/13/2026 10:59:02 AM EST | |||
| 445.00 | 41.80 | 45.20 | 43.50 | % | 0.10 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.11 | 4/13/2026 10:59:02 AM EST | |||
| 450.00 | 37.40 | 40.30 | 38.85 | 22.84 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.76 | 0.96 | 0.00 | -0.22 | 3/31/2026 | 4/13/2026 10:59:02 AM EST |
| 455.00 | 32.30 | 35.50 | 33.90 | % | 0.07 | 0 | 1 | 0.70 | 0.94 | 0.00 | -0.33 | 4/13/2026 10:59:02 AM EST | |||
| 460.00 | 28.00 | 30.90 | 29.45 | 20.72 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.64 | 0.92 | 0.01 | -0.42 | 3/30/2026 | 4/13/2026 10:59:02 AM EST |
| 465.00 | 22.60 | 26.50 | 24.55 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.58 | 0.88 | 0.01 | -0.53 | 4/2/2026 | 4/13/2026 10:59:02 AM EST |
| 470.00 | 18.40 | 22.00 | 20.20 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.54 | 0.83 | 0.01 | -0.64 | 4/2/2026 | 4/13/2026 10:59:02 AM EST |
| 475.00 | 14.30 | 17.50 | 15.90 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.41 | 0.78 | 0.01 | -0.73 | 4/6/2026 | 4/13/2026 10:59:02 AM EST |
| 480.00 | 10.50 | 13.30 | 11.90 | 28.30 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.39 | 0.71 | 0.02 | -0.81 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 485.00 | 7.40 | 10.20 | 8.80 | 25.68 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.38 | 0.62 | 0.02 | -0.87 | 4/9/2026 | 4/13/2026 10:59:02 AM EST |
| 490.00 | 5.30 | 6.90 | 6.10 | 8.80 | -5.50 | -38.47% | 0.01 | 6 | 168 | 0.35 | 0.52 | 0.02 | -0.88 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 495.00 | 3.10 | 4.90 | 4.00 | 5.00 | -6.30 | -55.76% | 0.01 | 50 | 137 | 0.36 | 0.41 | 0.02 | -0.85 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 500.00 | 1.95 | 3.20 | 2.58 | 2.90 | -5.80 | -66.67% | 0.01 | 400 | 509 | 0.34 | 0.30 | 0.02 | -0.76 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 505.00 | 1.15 | 2.10 | 1.63 | 1.70 | -3.70 | -68.52% | 0.00 | 200 | 220 | 0.36 | 0.21 | 0.02 | -0.65 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 510.00 | 0.80 | 1.65 | 1.23 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.36 | 0.15 | 0.01 | -0.54 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 515.00 | 0.40 | 1.75 | 1.08 | 0.98 | -1.17 | -54.42% | 0.00 | 1 | 40 | 0.37 | 0.10 | 0.01 | -0.43 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 520.00 | 0.50 | 3.20 | 1.85 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.45 | 0.06 | 0.01 | -0.30 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 525.00 | 0.05 | 2.60 | 1.33 | 1.47 | +0.47 | +47.00% | 0.00 | 17 | 114 | 0.45 | 0.04 | 0.01 | -0.22 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 530.00 | 0.05 | 0.65 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.45 | 0.03 | 0.00 | -0.15 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 535.00 | 0.00 | 2.50 | 1.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.01 | 0.00 | -0.07 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 540.00 | 0.05 | 1.05 | 0.55 | 0.15 | -0.20 | -57.15% | 0.00 | 3 | 49 | 0.48 | 0.01 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 545.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | -0.02 | 4/13/2026 10:59:02 AM EST | |||
| 550.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 10:59:02 AM EST |
| 555.00 | 0.00 | 2.50 | 1.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:02 AM EST |
| 560.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:02 AM EST |
| 565.00 | 0.00 | 2.50 | 1.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:02 AM EST |
| 570.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:02 AM EST |
| 575.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:02 AM EST |
| 580.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 211 | 1.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 585.00 | 0.00 | 2.50 | 1.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:02 AM EST |
| 590.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 595.00 | 0.00 | 2.70 | 1.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:02 AM EST |
| 600.00 | 0.00 | 2.65 | 1.33 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:02 AM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:02 AM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 635.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 42 | 3.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 345.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 375.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 380.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:02 AM EST |
| 385.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 390.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 395.00 | 0.00 | 2.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:02 AM EST |
| 400.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 405.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 410.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:02 AM EST |
| 415.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 420.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 223 | 0.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 425.00 | 0.00 | 2.40 | 1.20 | 0.19 | -0.21 | -52.50% | 0.00 | 1 | 14 | 1.06 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 430.00 | 0.10 | 2.85 | 1.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.79 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 435.00 | 0.00 | 2.50 | 1.25 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | -0.03 | 4/2/2026 | 4/13/2026 10:59:02 AM EST |
| 440.00 | 0.00 | 2.50 | 1.25 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | -0.01 | 0.00 | -0.06 | 3/30/2026 | 4/13/2026 10:59:02 AM EST |
| 445.00 | 0.00 | 2.20 | 1.10 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | -0.02 | 0.00 | -0.11 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 450.00 | 0.40 | 1.00 | 0.70 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | -0.04 | 0.00 | -0.22 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 455.00 | 0.15 | 1.20 | 0.68 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.45 | -0.06 | 0.00 | -0.33 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 460.00 | 0.55 | 1.45 | 1.00 | 1.35 | -1.20 | -47.06% | 0.00 | 1 | 143 | 0.45 | -0.09 | 0.01 | -0.42 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 465.00 | 0.85 | 1.80 | 1.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.42 | -0.12 | 0.01 | -0.53 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 470.00 | 1.20 | 2.55 | 1.88 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.39 | -0.17 | 0.01 | -0.64 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 475.00 | 2.20 | 3.20 | 2.70 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.38 | -0.22 | 0.01 | -0.73 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 480.00 | 3.20 | 4.30 | 3.75 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.37 | -0.29 | 0.02 | -0.81 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 485.00 | 4.70 | 6.30 | 5.50 | 4.60 | +1.20 | +35.30% | 0.01 | 16 | 89 | 0.35 | -0.38 | 0.02 | -0.87 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 490.00 | 6.60 | 8.90 | 7.75 | 7.40 | +2.60 | +54.17% | 0.02 | 28 | 138 | 0.30 | -0.48 | 0.02 | -0.88 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 495.00 | 9.30 | 12.90 | 11.10 | 6.57 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.31 | -0.59 | 0.02 | -0.85 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 500.00 | 12.80 | 15.70 | 14.25 | 13.20 | +3.00 | +29.42% | 0.03 | 6 | 252 | 0.28 | -0.70 | 0.02 | -0.76 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 505.00 | 16.80 | 20.50 | 18.65 | 13.37 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.29 | -0.79 | 0.02 | -0.65 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 510.00 | 21.10 | 24.70 | 22.90 | 18.02 | +2.32 | +14.78% | 0.04 | 2 | 74 | 0.48 | -0.85 | 0.01 | -0.54 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 515.00 | 25.70 | 28.90 | 27.30 | 18.55 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.48 | -0.90 | 0.01 | -0.43 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 520.00 | 30.90 | 34.00 | 32.45 | 26.82 | -8.53 | -24.13% | 0.06 | 2 | 13 | 0.50 | -0.94 | 0.01 | -0.30 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 525.00 | 35.80 | 38.90 | 37.35 | 33.00 | +5.80 | +21.33% | 0.07 | 1 | 7 | 0.56 | -0.96 | 0.01 | -0.22 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 530.00 | 40.70 | 43.50 | 42.10 | 60.45 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.61 | -0.97 | 0.00 | -0.15 | 3/31/2026 | 4/13/2026 10:59:02 AM EST |
| 535.00 | 45.60 | 49.00 | 47.30 | % | 0.09 | 0 | 3 | 0.67 | -0.99 | 0.00 | -0.07 | 4/13/2026 10:59:02 AM EST | |||
| 540.00 | 50.60 | 54.00 | 52.30 | % | 0.10 | 0 | 5 | 0.72 | -0.99 | 0.00 | -0.07 | 4/13/2026 10:59:02 AM EST | |||
| 545.00 | 55.20 | 59.00 | 57.10 | % | 0.10 | 0 | 2 | 0.77 | -1.00 | 0.00 | -0.02 | 4/13/2026 10:59:02 AM EST | |||
| 550.00 | 60.20 | 64.00 | 62.10 | % | 0.11 | 0 | 1 | 0.80 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:02 AM EST | |||
| 555.00 | 65.60 | 69.00 | 67.30 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 560.00 | 70.50 | 74.00 | 72.25 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 565.00 | 75.50 | 79.00 | 77.25 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 570.00 | 80.20 | 84.00 | 82.10 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 575.00 | 85.20 | 89.00 | 87.10 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 580.00 | 90.20 | 94.00 | 92.10 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 585.00 | 95.20 | 99.00 | 97.10 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 590.00 | 100.20 | 104.00 | 102.10 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 595.00 | 105.20 | 109.00 | 107.10 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 600.00 | 110.20 | 114.00 | 112.10 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 605.00 | 115.20 | 119.00 | 117.10 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 610.00 | 120.20 | 124.00 | 122.10 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 615.00 | 125.20 | 129.00 | 127.10 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 620.00 | 130.20 | 134.00 | 132.10 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 625.00 | 135.20 | 139.00 | 137.10 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 630.00 | 140.20 | 144.00 | 142.10 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 635.00 | 145.20 | 149.00 | 147.10 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 640.00 | 150.50 | 154.00 | 152.25 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 645.00 | 155.00 | 159.00 | 157.00 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 650.00 | 160.20 | 164.00 | 162.10 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 655.00 | 165.20 | 169.00 | 167.10 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 660.00 | 170.20 | 174.00 | 172.10 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 665.00 | 175.20 | 179.00 | 177.10 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 670.00 | 180.20 | 184.00 | 182.10 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 675.00 | 185.00 | 189.00 | 187.00 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 680.00 | 190.20 | 194.00 | 192.10 | % | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 685.00 | 195.50 | 199.00 | 197.25 | % | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 690.00 | 200.00 | 204.00 | 202.00 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 695.00 | 205.20 | 209.00 | 207.10 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 700.00 | 210.50 | 214.00 | 212.25 | % | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 705.00 | 215.50 | 218.50 | 217.00 | % | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 710.00 | 220.50 | 224.00 | 222.25 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 715.00 | 225.50 | 229.00 | 227.25 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 720.00 | 230.50 | 234.00 | 232.25 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST |