Options Chain for HCA HEALTHCARE INC COM (HCA) - $341.48 as of 7/25/2025 12:47:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 150.60 | 154.70 | 152.65 | % | 0.85 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 185.00 | 145.70 | 149.70 | 147.70 | % | 0.80 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 190.00 | 140.50 | 144.70 | 142.60 | % | 0.75 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 195.00 | 135.70 | 139.70 | 137.70 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 200.00 | 130.80 | 134.70 | 132.75 | % | 0.66 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 205.00 | 125.60 | 129.70 | 127.65 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 210.00 | 120.70 | 124.80 | 122.75 | % | 0.58 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 215.00 | 115.50 | 119.80 | 117.65 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 220.00 | 110.70 | 114.80 | 112.75 | % | 0.51 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 225.00 | 105.70 | 109.70 | 107.70 | % | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 230.00 | 101.40 | 104.80 | 103.10 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 235.00 | 95.50 | 99.90 | 97.70 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 240.00 | 91.80 | 94.90 | 93.35 | % | 0.39 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 245.00 | 87.00 | 89.90 | 88.45 | % | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 250.00 | 81.80 | 84.90 | 83.35 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 255.00 | 77.20 | 79.90 | 78.55 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 260.00 | 72.00 | 75.00 | 73.50 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 265.00 | 66.40 | 70.00 | 68.20 | % | 0.26 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 270.00 | 62.00 | 65.00 | 63.50 | % | 0.24 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 275.00 | 57.10 | 60.10 | 58.60 | % | 0.21 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:58:57 AM EST | |||
| 280.00 | 52.20 | 55.10 | 53.65 | % | 0.19 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:58:57 AM EST | |||
| 285.00 | 47.30 | 50.20 | 48.75 | % | 0.17 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 7/25/2025 11:58:57 AM EST | |||
| 290.00 | 42.60 | 45.30 | 43.95 | 44.30 | % | 0.15 | 1 | 0 | 0.48 | 0.97 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST | |
| 295.00 | 37.40 | 40.50 | 38.95 | 55.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.46 | 0.95 | 0.00 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 300.00 | 32.70 | 35.70 | 34.20 | 34.80 | -18.29 | -34.46% | 0.11 | 1 | 7 | 0.42 | 0.93 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 305.00 | 28.10 | 30.20 | 29.15 | % | 0.10 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.13 | 7/25/2025 11:58:57 AM EST | |||
| 310.00 | 23.90 | 25.80 | 24.85 | 25.00 | -12.90 | -34.04% | 0.08 | 5 | 2 | 0.25 | 0.87 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 315.00 | 19.20 | 21.20 | 20.20 | 25.37 | -8.28 | -24.61% | 0.06 | 2 | 2 | 0.25 | 0.82 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 320.00 | 15.40 | 17.00 | 16.20 | 23.00 | % | 0.05 | 5 | 0 | 0.25 | 0.76 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST | |
| 325.00 | 12.30 | 14.10 | 13.20 | % | 0.04 | 0 | 0 | 0.25 | 0.68 | 0.02 | -0.21 | 7/25/2025 11:58:57 AM EST | |||
| 330.00 | 9.40 | 10.40 | 9.90 | 10.44 | -12.00 | -53.48% | 0.03 | 8 | 3 | 0.26 | 0.60 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 335.00 | 6.80 | 7.60 | 7.20 | 8.00 | % | 0.02 | 20 | 0 | 0.25 | 0.50 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:57 AM EST | |
| 340.00 | 4.80 | 5.40 | 5.10 | 5.30 | -11.00 | -67.49% | 0.01 | 19 | 9 | 0.25 | 0.40 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 345.00 | 3.20 | 3.70 | 3.45 | 3.80 | -10.49 | -73.41% | 0.01 | 19 | 48 | 0.25 | 0.31 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 350.00 | 2.10 | 2.50 | 2.30 | 2.50 | -10.10 | -80.16% | 0.01 | 31 | 65 | 0.25 | 0.23 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 355.00 | 1.35 | 1.65 | 1.50 | 1.55 | -8.65 | -84.81% | 0.00 | 28 | 18 | 0.25 | 0.17 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 360.00 | 0.85 | 1.10 | 0.98 | 1.00 | -8.80 | -89.80% | 0.00 | 54 | 79 | 0.25 | 0.12 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 365.00 | 0.55 | 0.80 | 0.68 | 0.95 | -6.05 | -86.43% | 0.00 | 109 | 210 | 0.26 | 0.08 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 370.00 | 0.25 | 0.65 | 0.45 | 0.40 | -5.10 | -92.73% | 0.00 | 46 | 271 | 0.28 | 0.05 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 375.00 | 0.05 | 0.35 | 0.20 | 0.05 | -4.47 | -98.90% | 0.00 | 19 | 558 | 0.24 | 0.03 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 380.00 | 0.00 | 1.05 | 0.53 | 0.39 | -3.46 | -89.87% | 0.00 | 4 | 400 | 0.37 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 385.00 | 0.00 | 1.05 | 0.53 | 0.25 | -2.35 | -90.39% | 0.00 | 4 | 453 | 0.40 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 390.00 | 0.05 | 0.15 | 0.10 | 0.15 | -1.70 | -91.90% | 0.00 | 21 | 338 | 0.28 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 395.00 | 0.00 | 1.20 | 0.60 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 400.00 | 0.05 | 0.55 | 0.30 | 0.10 | -1.20 | -92.31% | 0.00 | 63 | 227 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 405.00 | 0.00 | 0.20 | 0.10 | 0.15 | -1.00 | -86.96% | 0.00 | 25 | 356 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 410.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.85 | -94.45% | 0.00 | 1 | 71 | 0.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 415.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 420.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 425.00 | 0.00 | 1.35 | 0.68 | 0.14 | -0.15 | -51.73% | 0.00 | 2 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 430.00 | 0.00 | 1.35 | 0.68 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 435.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:57 AM EST |
| 440.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 445.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 450.00 | 0.00 | 1.10 | 0.55 | 0.01 | -2.09 | -99.53% | 0.00 | 5 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 455.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 460.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 465.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 470.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 475.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 480.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 485.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 490.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 495.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 500.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 505.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.75 | -78.95% | 0.00 | 4 | 104 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 255.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 260.00 | 0.00 | 1.45 | 0.73 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 151 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.83 | -94.32% | 0.00 | 1 | 38 | 0.66 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.22 | -0.38 | -63.34% | 0.00 | 1 | 200 | 0.62 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 275.00 | 0.10 | 0.75 | 0.43 | 0.15 | -0.75 | -83.34% | 0.00 | 1 | 18 | 0.43 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.25 | -1.15 | -82.15% | 0.00 | 1 | 9 | 0.41 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 285.00 | 0.00 | 0.40 | 0.20 | 0.50 | -1.01 | -66.89% | 0.00 | 2 | 24 | 0.37 | -0.02 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 290.00 | 0.25 | 0.80 | 0.53 | 0.40 | -2.33 | -85.35% | 0.00 | 26 | 46 | 0.36 | -0.03 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 295.00 | 0.05 | 1.00 | 0.53 | 0.60 | -2.00 | -76.93% | 0.00 | 5 | 15 | 0.29 | -0.05 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 300.00 | 0.50 | 0.80 | 0.65 | 0.65 | -3.55 | -84.53% | 0.00 | 46 | 95 | 0.30 | -0.07 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 305.00 | 0.80 | 1.15 | 0.98 | 0.95 | -3.05 | -76.25% | 0.00 | 11 | 215 | 0.29 | -0.10 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 310.00 | 1.30 | 1.70 | 1.50 | 1.45 | -3.55 | -71.00% | 0.00 | 55 | 176 | 0.28 | -0.13 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 315.00 | 2.05 | 2.65 | 2.35 | 2.08 | -3.52 | -62.86% | 0.01 | 245 | 293 | 0.28 | -0.18 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 320.00 | 3.10 | 3.50 | 3.30 | 3.00 | -4.19 | -58.28% | 0.01 | 105 | 60 | 0.27 | -0.24 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 325.00 | 4.70 | 5.10 | 4.90 | 5.70 | -2.79 | -32.87% | 0.02 | 15 | 41 | 0.27 | -0.32 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 330.00 | 6.50 | 7.00 | 6.75 | 6.90 | -5.30 | -43.45% | 0.02 | 118 | 78 | 0.26 | -0.40 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 335.00 | 8.90 | 10.30 | 9.60 | 8.80 | -3.65 | -29.32% | 0.03 | 304 | 183 | 0.26 | -0.50 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 340.00 | 11.80 | 12.50 | 12.15 | 13.64 | -0.84 | -5.81% | 0.04 | 20 | 382 | 0.25 | -0.60 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 345.00 | 14.90 | 16.10 | 15.50 | 16.00 | -1.70 | -9.61% | 0.04 | 178 | 889 | 0.26 | -0.69 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 350.00 | 19.00 | 20.10 | 19.55 | 18.95 | +1.45 | +8.29% | 0.06 | 217 | 419 | 0.26 | -0.77 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 355.00 | 23.00 | 24.30 | 23.65 | 25.40 | +5.70 | +28.94% | 0.07 | 10 | 161 | 0.24 | -0.83 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 360.00 | 27.30 | 28.90 | 28.10 | 25.41 | +1.91 | +8.13% | 0.08 | 11 | 149 | 0.34 | -0.88 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 365.00 | 31.70 | 34.20 | 32.95 | 29.40 | -0.46 | -1.55% | 0.09 | 72 | 190 | 0.32 | -0.92 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 370.00 | 36.20 | 39.00 | 37.60 | 30.46 | -3.20 | -9.51% | 0.10 | 16 | 47 | 0.39 | -0.95 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 375.00 | 40.80 | 43.80 | 42.30 | 44.20 | +12.55 | +39.66% | 0.11 | 6 | 28 | 0.42 | -0.97 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 380.00 | 45.70 | 48.80 | 47.25 | 46.60 | +16.90 | +56.91% | 0.12 | 1 | 77 | 0.45 | -0.98 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 385.00 | 50.70 | 53.50 | 52.10 | 29.00 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.50 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 390.00 | 56.20 | 58.60 | 57.40 | 23.70 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.52 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 395.00 | 61.20 | 63.80 | 62.50 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.57 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 400.00 | 65.70 | 70.00 | 67.85 | 49.30 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.58 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 405.00 | 70.70 | 74.70 | 72.70 | 23.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 410.00 | 75.70 | 79.80 | 77.75 | 68.56 | +32.24 | +88.77% | 0.19 | 1 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 415.00 | 80.70 | 85.00 | 82.85 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 420.00 | 85.70 | 90.00 | 87.85 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 425.00 | 90.70 | 95.00 | 92.85 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 430.00 | 95.70 | 100.00 | 97.85 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 435.00 | 100.70 | 105.00 | 102.85 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 440.00 | 105.70 | 110.00 | 107.85 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 445.00 | 110.70 | 115.00 | 112.85 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 450.00 | 115.70 | 120.00 | 117.85 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 455.00 | 120.70 | 124.80 | 122.75 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 460.00 | 125.70 | 129.80 | 127.75 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 465.00 | 130.70 | 134.80 | 132.75 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 470.00 | 135.70 | 140.00 | 137.85 | 96.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:58:57 AM EST |
| 475.00 | 140.70 | 145.00 | 142.85 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 480.00 | 145.70 | 149.80 | 147.75 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 485.00 | 150.70 | 155.00 | 152.85 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 490.00 | 155.70 | 160.00 | 157.85 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 495.00 | 160.70 | 165.00 | 162.85 | 121.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:58:57 AM EST |
| 500.00 | 165.70 | 169.70 | 167.70 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 505.00 | 170.70 | 174.80 | 172.75 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |