Options Chain for HCA HEALTHCARE INC COM (HCA) - $434.40 as of 10/6/2026 7:51:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 221.00 | 225.10 | 223.05 | % | 1.06 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 220.00 | 211.00 | 215.20 | 213.10 | % | 0.97 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 230.00 | 201.00 | 205.30 | 203.15 | % | 0.88 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 240.00 | 191.00 | 195.30 | 193.15 | % | 0.80 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 250.00 | 181.00 | 185.40 | 183.20 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 260.00 | 171.00 | 175.50 | 173.25 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 270.00 | 161.10 | 165.60 | 163.35 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 280.00 | 151.50 | 155.70 | 153.60 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 285.00 | 146.50 | 150.70 | 148.60 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 290.00 | 141.50 | 145.80 | 143.65 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 295.00 | 136.50 | 140.80 | 138.65 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 10/6/2026 4:00:01 PM EST | |||
| 300.00 | 131.50 | 135.90 | 133.70 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 10/6/2026 4:00:01 PM EST | |||
| 305.00 | 126.50 | 131.00 | 128.75 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 10/6/2026 4:00:01 PM EST | |||
| 310.00 | 122.10 | 126.00 | 124.05 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 10/6/2026 4:00:01 PM EST | |||
| 315.00 | 117.30 | 121.10 | 119.20 | % | 0.38 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 10/6/2026 4:00:01 PM EST | |||
| 320.00 | 112.50 | 116.20 | 114.35 | 90.50 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.61 | 0.99 | 0.00 | -0.05 | 8/20/2026 | 10/6/2026 4:00:01 PM EST |
| 325.00 | 107.50 | 111.30 | 109.40 | % | 0.34 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.06 | 10/6/2026 4:00:01 PM EST | |||
| 330.00 | 102.50 | 106.40 | 104.45 | % | 0.32 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.06 | 10/6/2026 4:00:01 PM EST | |||
| 335.00 | 97.60 | 101.60 | 99.60 | 75.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.56 | 0.98 | 0.00 | -0.07 | 9/8/2026 | 10/6/2026 4:00:01 PM EST |
| 340.00 | 93.00 | 96.70 | 94.85 | % | 0.28 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.08 | 10/6/2026 4:00:01 PM EST | |||
| 345.00 | 88.00 | 92.00 | 90.00 | 63.60 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.52 | 0.97 | 0.00 | -0.08 | 9/8/2026 | 10/6/2026 4:00:01 PM EST |
| 350.00 | 83.50 | 87.10 | 85.30 | % | 0.24 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.10 | 10/6/2026 4:00:01 PM EST | |||
| 355.00 | 78.50 | 82.50 | 80.50 | % | 0.23 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.11 | 10/6/2026 4:00:01 PM EST | |||
| 360.00 | 73.70 | 77.80 | 75.75 | 51.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.33 | 0.93 | 0.00 | -0.12 | 9/8/2026 | 10/6/2026 4:00:01 PM EST |
| 365.00 | 69.50 | 73.30 | 71.40 | 76.17 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.35 | 0.92 | 0.00 | -0.14 | 9/23/2026 | 10/6/2026 4:00:01 PM EST |
| 370.00 | 65.60 | 68.10 | 66.85 | % | 0.18 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.15 | 10/6/2026 4:00:01 PM EST | |||
| 375.00 | 61.00 | 64.50 | 62.75 | 48.99 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.37 | 0.89 | 0.00 | -0.16 | 8/13/2026 | 10/6/2026 4:00:01 PM EST |
| 380.00 | 57.00 | 59.50 | 58.25 | % | 0.15 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.18 | 10/6/2026 4:00:01 PM EST | |||
| 385.00 | 52.70 | 55.30 | 54.00 | % | 0.14 | 0 | 0 | 0.36 | 0.84 | 0.00 | -0.19 | 10/6/2026 4:00:01 PM EST | |||
| 390.00 | 48.80 | 51.30 | 50.05 | 35.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | 0.82 | 0.00 | -0.20 | 8/17/2026 | 10/6/2026 4:00:01 PM EST |
| 395.00 | 44.70 | 47.60 | 46.15 | 47.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.79 | 0.01 | -0.22 | 9/28/2026 | 10/6/2026 4:00:01 PM EST |
| 400.00 | 41.30 | 44.80 | 43.05 | 44.35 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.37 | 0.76 | 0.01 | -0.23 | 9/24/2026 | 10/6/2026 4:00:01 PM EST |
| 405.00 | 38.00 | 40.60 | 39.30 | 25.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.37 | 0.73 | 0.01 | -0.24 | 9/9/2026 | 10/6/2026 4:00:01 PM EST |
| 410.00 | 33.70 | 37.50 | 35.60 | 42.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.36 | 0.70 | 0.01 | -0.25 | 9/24/2026 | 10/6/2026 4:00:01 PM EST |
| 415.00 | 30.50 | 34.20 | 32.35 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.36 | 0.66 | 0.01 | -0.25 | 9/9/2026 | 10/6/2026 4:00:01 PM EST |
| 420.00 | 28.20 | 30.50 | 29.35 | 28.15 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.36 | 0.63 | 0.01 | -0.26 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 425.00 | 25.40 | 27.80 | 26.60 | 30.00 | +4.00 | +15.39% | 0.06 | 1 | 15 | 0.36 | 0.59 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 430.00 | 22.20 | 25.40 | 23.80 | 23.28 | -1.92 | -7.62% | 0.06 | 1 | 15 | 0.36 | 0.56 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 435.00 | 20.10 | 22.90 | 21.50 | 24.28 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.36 | 0.52 | 0.01 | -0.26 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 440.00 | 17.60 | 19.80 | 18.70 | 20.30 | -0.58 | -2.78% | 0.04 | 5 | 473 | 0.35 | 0.48 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 445.00 | 15.20 | 17.90 | 16.55 | 19.10 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.35 | 0.45 | 0.01 | -0.26 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 450.00 | 13.20 | 16.20 | 14.70 | 16.12 | -0.83 | -4.90% | 0.03 | 3 | 80 | 0.35 | 0.41 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 455.00 | 11.70 | 14.00 | 12.85 | 19.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.38 | 0.01 | -0.24 | 9/23/2026 | 10/6/2026 4:00:01 PM EST |
| 460.00 | 10.00 | 13.20 | 11.60 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.35 | 0.34 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 465.00 | 8.60 | 11.00 | 9.80 | 9.90 | -0.60 | -5.72% | 0.02 | 1 | 5 | 0.35 | 0.31 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 470.00 | 6.70 | 10.40 | 8.55 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | 0.28 | 0.01 | -0.21 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 475.00 | 6.10 | 9.30 | 7.70 | 7.50 | -0.70 | -8.54% | 0.02 | 1 | 286 | 0.35 | 0.25 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 480.00 | 4.90 | 8.20 | 6.55 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 682 | 0.35 | 0.22 | 0.01 | -0.18 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 485.00 | 4.20 | 6.40 | 5.30 | 5.33 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.34 | 0.20 | 0.01 | -0.17 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 490.00 | 2.50 | 6.70 | 4.60 | 4.90 | -0.20 | -3.93% | 0.01 | 1 | 11 | 0.34 | 0.18 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 495.00 | 2.95 | 6.00 | 4.48 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.36 | 0.15 | 0.00 | -0.14 | 9/24/2026 | 10/6/2026 4:00:01 PM EST |
| 500.00 | 1.55 | 5.50 | 3.53 | 3.66 | +0.18 | +5.18% | 0.01 | 1 | 24 | 0.34 | 0.13 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 505.00 | 0.90 | 5.00 | 2.95 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | 0.12 | 0.00 | -0.12 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 510.00 | 0.30 | 4.70 | 2.50 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.10 | 0.00 | -0.11 | 8/26/2026 | 10/6/2026 4:00:01 PM EST |
| 515.00 | 0.05 | 4.50 | 2.28 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.09 | 0.00 | -0.09 | 8/24/2026 | 10/6/2026 4:00:01 PM EST |
| 520.00 | 0.05 | 4.40 | 2.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.08 | 0.00 | -0.08 | 9/18/2026 | 10/6/2026 4:00:01 PM EST |
| 525.00 | 0.30 | 2.65 | 1.48 | 1.50 | -0.20 | -11.77% | 0.00 | 1 | 18 | 0.33 | 0.06 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 530.00 | 0.20 | 3.60 | 1.90 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.05 | 0.00 | -0.07 | 9/28/2026 | 10/6/2026 4:00:01 PM EST |
| 535.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.06 | 10/6/2026 4:00:01 PM EST | |||
| 540.00 | 0.05 | 4.00 | 2.03 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.05 | 10/6/2026 4:00:01 PM EST | |||
| 545.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.05 | 10/6/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.04 | 10/6/2026 4:00:01 PM EST | |||
| 555.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 10/6/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.03 | 10/6/2026 4:00:01 PM EST | |||
| 565.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 10/6/2026 4:00:01 PM EST | |||
| 570.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 10/6/2026 4:00:01 PM EST | |||
| 575.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 10/6/2026 4:00:01 PM EST | |||
| 580.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 585.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 590.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 595.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 600.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 605.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 610.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 615.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 620.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 10/6/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/6/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 10/6/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 10/6/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | -0.04 | 9/17/2026 | 10/6/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 10/6/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.05 | 10/6/2026 4:00:01 PM EST | |||
| 325.00 | 0.30 | 3.80 | 2.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.01 | 0.00 | -0.06 | 9/23/2026 | 10/6/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.06 | 9/4/2026 | 10/6/2026 4:00:01 PM EST |
| 335.00 | 0.40 | 3.90 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.48 | -0.02 | 0.00 | -0.07 | 9/24/2026 | 10/6/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.08 | 9/17/2026 | 10/6/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 4.70 | 2.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.57 | -0.03 | 0.00 | -0.08 | 9/24/2026 | 10/6/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.53 | -0.04 | 0.00 | -0.10 | 9/25/2026 | 10/6/2026 4:00:01 PM EST |
| 355.00 | 0.15 | 4.30 | 2.23 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | -0.05 | 0.00 | -0.11 | 9/11/2026 | 10/6/2026 4:00:01 PM EST |
| 360.00 | 0.15 | 4.50 | 2.33 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.07 | 0.00 | -0.12 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 365.00 | 0.55 | 4.70 | 2.63 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | -0.08 | 0.00 | -0.14 | 9/24/2026 | 10/6/2026 4:00:01 PM EST |
| 370.00 | 0.70 | 5.20 | 2.95 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.36 | -0.10 | 0.00 | -0.15 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 375.00 | 2.70 | 5.70 | 4.20 | 3.57 | -0.13 | -3.52% | 0.01 | 1 | 2 | 0.39 | -0.11 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 380.00 | 2.80 | 6.50 | 4.65 | 4.29 | -0.21 | -4.67% | 0.01 | 2 | 13 | 0.38 | -0.14 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 385.00 | 3.00 | 6.40 | 4.70 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.16 | 0.00 | -0.19 | 9/28/2026 | 10/6/2026 4:00:01 PM EST |
| 390.00 | 5.20 | 7.00 | 6.10 | 5.90 | -0.30 | -4.84% | 0.02 | 2 | 1,158 | 0.37 | -0.18 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 395.00 | 5.60 | 9.50 | 7.55 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.38 | -0.21 | 0.01 | -0.22 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 400.00 | 7.60 | 9.70 | 8.65 | 8.80 | +0.50 | +6.03% | 0.02 | 4 | 16 | 0.37 | -0.24 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 405.00 | 8.20 | 11.40 | 9.80 | 12.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.36 | -0.27 | 0.01 | -0.24 | 10/1/2026 | 10/6/2026 4:00:01 PM EST |
| 410.00 | 9.50 | 13.00 | 11.25 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.36 | -0.30 | 0.01 | -0.25 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 415.00 | 11.80 | 15.50 | 13.65 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | -0.34 | 0.01 | -0.25 | 10/1/2026 | 10/6/2026 4:00:01 PM EST |
| 420.00 | 14.10 | 17.40 | 15.75 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.37 | -0.37 | 0.01 | -0.26 | 9/29/2026 | 10/6/2026 4:00:01 PM EST |
| 425.00 | 16.00 | 19.50 | 17.75 | 17.60 | -2.40 | -12.00% | 0.04 | 1 | 654 | 0.37 | -0.41 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 430.00 | 18.70 | 21.10 | 19.90 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 550 | 0.36 | -0.44 | 0.01 | -0.27 | 10/2/2026 | 10/6/2026 4:00:01 PM EST |
| 435.00 | 21.00 | 23.80 | 22.40 | 22.40 | +1.50 | +7.18% | 0.05 | 1 | 32 | 0.36 | -0.48 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 4:00:01 PM EST |
| 440.00 | 23.60 | 27.00 | 25.30 | 24.40 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.36 | -0.52 | 0.01 | -0.26 | 10/5/2026 | 10/6/2026 4:00:01 PM EST |
| 445.00 | 26.50 | 29.40 | 27.95 | 23.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.55 | 0.01 | -0.26 | 9/23/2026 | 10/6/2026 4:00:01 PM EST |
| 450.00 | 29.50 | 32.40 | 30.95 | 37.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.59 | 0.01 | -0.25 | 9/11/2026 | 10/6/2026 4:00:01 PM EST |
| 455.00 | 32.70 | 36.00 | 34.35 | 35.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.62 | 0.01 | -0.24 | 9/22/2026 | 10/6/2026 4:00:01 PM EST |
| 460.00 | 36.30 | 39.50 | 37.90 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.23 | 10/6/2026 4:00:01 PM EST | |||
| 465.00 | 39.70 | 43.00 | 41.35 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.22 | 10/6/2026 4:00:01 PM EST | |||
| 470.00 | 43.30 | 45.90 | 44.60 | % | 0.09 | 0 | 0 | 0.35 | -0.72 | 0.01 | -0.21 | 10/6/2026 4:00:01 PM EST | |||
| 475.00 | 47.20 | 50.50 | 48.85 | % | 0.10 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.20 | 10/6/2026 4:00:01 PM EST | |||
| 480.00 | 50.40 | 54.50 | 52.45 | 52.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.34 | -0.78 | 0.01 | -0.18 | 9/22/2026 | 10/6/2026 4:00:01 PM EST |
| 485.00 | 55.50 | 58.10 | 56.80 | 56.70 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.35 | -0.80 | 0.01 | -0.17 | 9/22/2026 | 10/6/2026 4:00:01 PM EST |
| 490.00 | 59.70 | 62.30 | 61.00 | % | 0.12 | 0 | 0 | 0.35 | -0.82 | 0.00 | -0.16 | 10/6/2026 4:00:01 PM EST | |||
| 495.00 | 63.60 | 66.50 | 65.05 | 67.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.33 | -0.85 | 0.00 | -0.14 | 9/17/2026 | 10/6/2026 4:00:01 PM EST |
| 500.00 | 68.50 | 71.10 | 69.80 | % | 0.14 | 0 | 0 | 0.34 | -0.87 | 0.00 | -0.13 | 10/6/2026 4:00:01 PM EST | |||
| 505.00 | 72.90 | 76.00 | 74.45 | % | 0.15 | 0 | 0 | 0.39 | -0.88 | 0.00 | -0.12 | 10/6/2026 4:00:01 PM EST | |||
| 510.00 | 77.10 | 81.00 | 79.05 | % | 0.15 | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.11 | 10/6/2026 4:00:01 PM EST | |||
| 515.00 | 81.80 | 85.50 | 83.65 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.09 | 10/6/2026 4:00:01 PM EST | |||
| 520.00 | 86.50 | 90.50 | 88.50 | % | 0.17 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.08 | 10/6/2026 4:00:01 PM EST | |||
| 525.00 | 91.40 | 95.00 | 93.20 | % | 0.18 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.07 | 10/6/2026 4:00:01 PM EST | |||
| 530.00 | 96.20 | 100.00 | 98.10 | % | 0.19 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.07 | 10/6/2026 4:00:01 PM EST | |||
| 535.00 | 101.00 | 105.30 | 103.15 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.06 | 10/6/2026 4:00:01 PM EST | |||
| 540.00 | 105.90 | 110.40 | 108.15 | % | 0.20 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.05 | 10/6/2026 4:00:01 PM EST | |||
| 545.00 | 110.90 | 115.50 | 113.20 | % | 0.21 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.05 | 10/6/2026 4:00:01 PM EST | |||
| 550.00 | 115.90 | 120.20 | 118.05 | % | 0.21 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 10/6/2026 4:00:01 PM EST | |||
| 555.00 | 120.90 | 125.20 | 123.05 | % | 0.22 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 10/6/2026 4:00:01 PM EST | |||
| 560.00 | 125.90 | 130.20 | 128.05 | % | 0.23 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 10/6/2026 4:00:01 PM EST | |||
| 565.00 | 130.90 | 135.20 | 133.05 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 10/6/2026 4:00:01 PM EST | |||
| 570.00 | 135.90 | 140.20 | 138.05 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 10/6/2026 4:00:01 PM EST | |||
| 575.00 | 140.90 | 145.20 | 143.05 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 10/6/2026 4:00:01 PM EST | |||
| 580.00 | 145.90 | 150.20 | 148.05 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 585.00 | 150.90 | 155.20 | 153.05 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 590.00 | 155.90 | 160.20 | 158.05 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 595.00 | 160.90 | 165.20 | 163.05 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 600.00 | 165.90 | 170.20 | 168.05 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 605.00 | 170.90 | 175.20 | 173.05 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 610.00 | 175.90 | 180.20 | 178.05 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:01 PM EST | |||
| 615.00 | 180.90 | 185.20 | 183.05 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST | |||
| 620.00 | 185.90 | 190.20 | 188.05 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:01 PM EST |