Options Chain for HCA HEALTHCARE INC COM (HCA) - $374.97 as of 5/30/2025 6:49:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 224.60 | 228.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 160.00 | 219.90 | 223.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 165.00 | 215.20 | 218.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 170.00 | 209.30 | 213.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 175.00 | 205.10 | 208.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 180.00 | 199.50 | 203.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 185.00 | 194.80 | 198.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 190.00 | 189.80 | 193.60 | 178.55 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 185.00 | 188.60 | 119.75 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 179.70 | 183.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 205.00 | 175.30 | 178.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 210.00 | 170.10 | 173.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 215.00 | 164.80 | 168.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 220.00 | 160.20 | 163.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 225.00 | 154.60 | 158.50 | 96.70 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 150.10 | 153.80 | 176.70 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 4:00:03 PM EST |
| 235.00 | 144.80 | 148.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 240.00 | 139.80 | 143.80 | 134.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 4:00:03 PM EST |
| 245.00 | 135.20 | 138.90 | 127.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 4:00:03 PM EST |
| 250.00 | 130.00 | 133.90 | 96.70 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 255.00 | 124.90 | 128.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 260.00 | 120.20 | 123.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 265.00 | 115.00 | 118.90 | 57.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:03 PM EST |
| 270.00 | 110.30 | 113.90 | 58.74 | 0.00 | 0.00% | 0 | 15 | 0.95 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 4:00:03 PM EST |
| 275.00 | 105.10 | 109.00 | 65.00 | 0.00 | 0.00% | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 4:00:03 PM EST |
| 280.00 | 100.20 | 104.00 | 99.62 | 0.00 | 0.00% | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 285.00 | 95.00 | 98.90 | 77.00 | 0.00 | 0.00% | 0 | 17 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 290.00 | 90.30 | 93.90 | 41.70 | 0.00 | 0.00% | 0 | 11 | 0.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:03 PM EST |
| 295.00 | 86.10 | 88.80 | 44.70 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:03 PM EST |
| 300.00 | 81.10 | 84.10 | 82.50 | 0.00 | 0.00% | 0 | 144 | 0.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 305.00 | 76.20 | 79.10 | 74.55 | +44.25 | +146.04% | 2 | 126 | 0.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 310.00 | 71.30 | 74.10 | 26.70 | 0.00 | 0.00% | 0 | 27 | 0.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:03 PM EST |
| 315.00 | 66.20 | 69.10 | 72.48 | 0.00 | 0.00% | 0 | 43 | 0.61 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 320.00 | 61.40 | 64.20 | 68.60 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 325.00 | 56.40 | 59.30 | 56.65 | 0.00 | 0.00% | 0 | 179 | 0.54 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 330.00 | 51.60 | 54.40 | 49.80 | 0.00 | 0.00% | 0 | 127 | 0.51 | 0.98 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 335.00 | 46.50 | 48.70 | 51.25 | 0.00 | 0.00% | 0 | 88 | 0.49 | 0.96 | 0.00 | -0.05 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 340.00 | 41.80 | 44.60 | 47.18 | 0.00 | 0.00% | 0 | 96 | 0.45 | 0.96 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 345.00 | 36.90 | 39.50 | 35.83 | 0.00 | 0.00% | 0 | 186 | 0.42 | 0.90 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 350.00 | 32.20 | 34.90 | 36.00 | +5.14 | +16.66% | 1 | 361 | 0.40 | 0.89 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 355.00 | 27.60 | 30.10 | 27.80 | -8.46 | -23.34% | 2 | 106 | 0.36 | 0.85 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 360.00 | 23.20 | 25.80 | 23.60 | -1.40 | -5.60% | 3 | 178 | 0.35 | 0.81 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 365.00 | 18.90 | 21.90 | 20.15 | 0.00 | 0.00% | 0 | 372 | 0.28 | 0.76 | 0.01 | -0.17 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 370.00 | 14.70 | 18.00 | 14.55 | -4.64 | -24.18% | 2 | 1,332 | 0.27 | 0.69 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 375.00 | 11.60 | 14.80 | 12.95 | 0.00 | 0.00% | 0 | 368 | 0.27 | 0.62 | 0.02 | -0.20 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 380.00 | 8.50 | 11.70 | 8.57 | 0.00 | 0.00% | 0 | 465 | 0.26 | 0.53 | 0.02 | -0.21 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 385.00 | 5.90 | 9.10 | 8.66 | +2.48 | +40.13% | 9 | 108 | 0.25 | 0.44 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 390.00 | 3.50 | 5.50 | 6.20 | -0.20 | -3.13% | 11 | 288 | 0.22 | 0.35 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 395.00 | 2.10 | 5.00 | 4.10 | +1.26 | +44.37% | 2 | 361 | 0.23 | 0.26 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 400.00 | 0.25 | 3.10 | 2.97 | +0.12 | +4.22% | 1 | 342 | 0.21 | 0.18 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 405.00 | 0.70 | 2.20 | 1.29 | 0.00 | 0.00% | 0 | 176 | 0.22 | 0.12 | 0.01 | -0.10 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 410.00 | 0.05 | 1.45 | 1.19 | 0.00 | 0.00% | 0 | 94 | 0.21 | 0.07 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 415.00 | 0.20 | 2.20 | 1.27 | 0.00 | 0.00% | 0 | 68 | 0.25 | 0.04 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 393 | 0.27 | 0.02 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 61 | 0.29 | 0.01 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 2.25 | 0.60 | 0.00 | 0.00% | 0 | 91 | 0.40 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 2.20 | 0.37 | 0.00 | 0.00% | 0 | 66 | 0.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 2.20 | 2.80 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/30/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 2.20 | 0.78 | 0.00 | 0.00% | 0 | 662 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 2.15 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 2.05 | 17.40 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 737 | 0.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/30/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 223 | 0.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 2.15 | 0.91 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.71 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 45 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/30/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 5/30/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.55 | 1.39 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.57 | 0.00 | 0.00% | 0 | 70 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 288 | 1.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 48 | 1.24 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 2.20 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 5/30/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.20 | 2.55 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 312 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 84 | 1.06 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 1.35 | 5.50 | 0.00 | 0.00% | 0 | 264 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 92 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 2.25 | 0.88 | 0.00 | 0.00% | 0 | 98 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 349 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 272 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 126 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 181 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.20 | 0.31 | -0.04 | -11.43% | 6 | 986 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.80 | 0.34 | -0.09 | -20.93% | 4 | 72 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.80 | 0.30 | +0.02 | +7.15% | 1 | 302 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 315.00 | 0.05 | 0.80 | 0.40 | -0.05 | -11.12% | 20 | 677 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.80 | 0.45 | -0.02 | -4.26% | 10 | 128 | 0.46 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 325.00 | 0.05 | 2.50 | 0.70 | 0.00 | 0.00% | 0 | 154 | 0.56 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 777 | 0.46 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 335.00 | 0.10 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 129 | 0.32 | -0.04 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 340.00 | 0.20 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 134 | 0.46 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 345.00 | 0.30 | 1.00 | 1.14 | 0.00 | 0.00% | 0 | 211 | 0.25 | -0.10 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 350.00 | 0.10 | 2.65 | 1.09 | -0.41 | -27.34% | 1 | 297 | 0.29 | -0.11 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 355.00 | 1.45 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 309 | 0.27 | -0.15 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 360.00 | 2.15 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 308 | 0.27 | -0.19 | 0.01 | -0.15 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 365.00 | 2.95 | 3.60 | 3.10 | -0.12 | -3.73% | 2 | 351 | 0.26 | -0.24 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 370.00 | 4.10 | 4.80 | 4.20 | -0.19 | -4.33% | 1 | 788 | 0.25 | -0.31 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 375.00 | 5.70 | 6.40 | 5.50 | +0.10 | +1.86% | 4 | 73 | 0.24 | -0.38 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 380.00 | 7.40 | 10.00 | 10.50 | 0.00 | 0.00% | 0 | 183 | 0.26 | -0.47 | 0.02 | -0.21 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 385.00 | 9.80 | 11.60 | 10.10 | -4.45 | -30.59% | 3 | 63 | 0.24 | -0.56 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 390.00 | 12.80 | 13.80 | 13.90 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.65 | 0.02 | -0.19 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 395.00 | 15.90 | 18.10 | 18.48 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.74 | 0.02 | -0.17 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 400.00 | 19.30 | 21.60 | 24.85 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.82 | 0.01 | -0.13 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 405.00 | 22.90 | 25.90 | 24.70 | 0.00 | 0.00% | 0 | 30 | 0.29 | -0.88 | 0.01 | -0.10 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 410.00 | 27.30 | 30.20 | 28.90 | 0.00 | 0.00% | 0 | 60 | 0.30 | -0.93 | 0.01 | -0.07 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 415.00 | 32.10 | 35.50 | 33.10 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.96 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 420.00 | 36.80 | 39.80 | 36.10 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 425.00 | 41.70 | 45.20 | 68.30 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 10/25/2024 | 5/30/2025 4:00:03 PM EST |
| 430.00 | 46.70 | 50.10 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 435.00 | 51.60 | 55.70 | 72.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 10/25/2024 | 5/30/2025 4:00:03 PM EST |
| 440.00 | 56.60 | 60.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 445.00 | 61.60 | 65.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 450.00 | 66.70 | 70.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 455.00 | 71.60 | 75.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 460.00 | 76.60 | 80.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 465.00 | 81.50 | 85.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 470.00 | 86.70 | 90.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 475.00 | 91.60 | 95.10 | 77.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 4:00:03 PM EST |
| 480.00 | 96.70 | 100.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 485.00 | 101.60 | 105.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 490.00 | 106.70 | 110.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 495.00 | 111.70 | 115.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 500.00 | 116.70 | 120.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 505.00 | 121.50 | 125.90 | 102.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 4:00:03 PM EST |
| 520.00 | 136.60 | 140.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 540.00 | 156.70 | 160.30 | 192.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 4:00:03 PM EST |
| 560.00 | 176.80 | 180.30 | 158.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 4:00:03 PM EST |
| 580.00 | 196.60 | 200.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 600.00 | 216.60 | 220.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |