Options Chain for HOME DEPOT INC COM (HD) - $289.89 as of 9/29/2026 10:17:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 69.65 | 72.65 | 71.15 | 91.64 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 9:58:52 AM EST |
| 225.00 | 65.00 | 67.45 | 66.23 | 87.02 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 9:58:52 AM EST |
| 230.00 | 59.70 | 62.65 | 61.18 | 82.69 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 9:58:52 AM EST |
| 235.00 | 54.70 | 58.00 | 56.35 | % | 0.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 240.00 | 49.70 | 52.65 | 51.18 | % | 0.21 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 245.00 | 44.70 | 47.55 | 46.13 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 250.00 | 39.70 | 42.55 | 41.13 | 43.95 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 9:58:52 AM EST |
| 255.00 | 34.70 | 37.70 | 36.20 | % | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 260.00 | 29.70 | 32.55 | 31.13 | 41.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 9:58:52 AM EST |
| 265.00 | 24.70 | 27.60 | 26.15 | 68.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/29/2026 9:58:52 AM EST |
| 267.50 | 22.75 | 25.05 | 23.90 | % | 0.09 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 9/29/2026 9:58:52 AM EST | |||
| 270.00 | 20.30 | 22.50 | 21.40 | 21.70 | -2.00 | -8.44% | 0.08 | 1 | 2 | 0.75 | 0.98 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 272.50 | 17.25 | 20.10 | 18.68 | 25.84 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.97 | 0.01 | -0.09 | 9/21/2026 | 9/29/2026 9:58:52 AM EST |
| 275.00 | 14.85 | 17.75 | 16.30 | 32.82 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.58 | 0.95 | 0.01 | -0.21 | 9/16/2026 | 9/29/2026 9:58:52 AM EST |
| 277.50 | 12.45 | 15.20 | 13.83 | % | 0.05 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.32 | 9/29/2026 9:58:52 AM EST | |||
| 280.00 | 10.15 | 12.85 | 11.50 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.87 | 0.02 | -0.40 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 282.50 | 7.90 | 10.50 | 9.20 | 10.00 | % | 0.03 | 2 | 0 | 0.46 | 0.80 | 0.03 | -0.47 | 9/29/2026 | 9/29/2026 9:58:52 AM EST | |
| 285.00 | 6.95 | 7.60 | 7.28 | 6.69 | -10.51 | -61.11% | 0.03 | 2 | 3 | 0.35 | 0.72 | 0.04 | -0.54 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 287.50 | 5.20 | 5.85 | 5.53 | 5.90 | +0.71 | +13.68% | 0.02 | 2 | 22 | 0.32 | 0.62 | 0.04 | -0.58 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 290.00 | 3.70 | 4.30 | 4.00 | 4.00 | +0.25 | +6.67% | 0.01 | 28 | 169 | 0.32 | 0.51 | 0.05 | -0.59 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 292.50 | 2.50 | 3.10 | 2.80 | 2.89 | +0.19 | +7.04% | 0.01 | 26 | 241 | 0.32 | 0.40 | 0.04 | -0.56 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 295.00 | 1.70 | 2.15 | 1.93 | 2.05 | +0.13 | +6.78% | 0.01 | 86 | 181 | 0.32 | 0.30 | 0.04 | -0.50 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 297.50 | 1.06 | 1.39 | 1.23 | 1.25 | +0.02 | +1.63% | 0.00 | 148 | 252 | 0.33 | 0.21 | 0.03 | -0.42 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 300.00 | 0.66 | 0.85 | 0.76 | 0.78 | -0.07 | -8.24% | 0.00 | 132 | 1,998 | 0.33 | 0.14 | 0.03 | -0.33 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 302.50 | 0.44 | 0.51 | 0.48 | 0.44 | -0.11 | -20.00% | 0.00 | 34 | 1,264 | 0.33 | 0.09 | 0.02 | -0.25 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 305.00 | 0.18 | 0.40 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 38 | 355 | 0.34 | 0.06 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 307.50 | 0.11 | 0.34 | 0.23 | 0.21 | -0.01 | -4.55% | 0.00 | 4 | 662 | 0.36 | 0.04 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 310.00 | 0.08 | 0.18 | 0.13 | 0.14 | +0.09 | +180.00% | 0.00 | 12 | 1,997 | 0.38 | 0.02 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 312.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.45 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 315.00 | 0.01 | 0.25 | 0.13 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 552 | 0.41 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 317.50 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 322.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 325.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 327.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.05 | -55.56% | 0.00 | 13 | 67 | 0.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 249 | 0.72 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 332.50 | 0.00 | 1.39 | 0.70 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 9:58:52 AM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 337.50 | 0.01 | 0.05 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 13 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 340.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 342.50 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 9:58:52 AM EST |
| 345.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 9:58:52 AM EST |
| 355.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 360.00 | 0.01 | 0.12 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 118 | 0.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 365.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 370.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 137 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 375.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 121 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 9:58:52 AM EST |
| 385.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 390.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 46 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 395.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 400.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 405.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 415.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 147 | 1.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 420.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 57 | 1.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 425.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 435.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 44 | 1.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 440.00 | 0.00 | 2.07 | 1.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 47 | 2.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 9:58:52 AM EST |
| 450.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 9:58:52 AM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 9:58:52 AM EST |
| 460.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 88 | 1.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 465.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 9:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 38 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 225.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 230.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 250.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 255.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 265.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.76 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 267.50 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 9/29/2026 9:58:52 AM EST | |||
| 270.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.39 | -0.02 | 0.00 | -0.05 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 272.50 | 0.00 | 0.62 | 0.31 | 0.10 | -0.01 | -9.10% | 0.00 | 13 | 52 | 0.51 | -0.03 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 275.00 | 0.09 | 0.24 | 0.17 | 0.12 | -0.07 | -36.85% | 0.00 | 39 | 713 | 0.36 | -0.05 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 277.50 | 0.19 | 0.36 | 0.28 | 0.36 | -0.04 | -10.00% | 0.00 | 23 | 117 | 0.34 | -0.09 | 0.02 | -0.32 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 280.00 | 0.36 | 0.50 | 0.43 | 0.44 | -0.26 | -37.15% | 0.00 | 18 | 716 | 0.34 | -0.13 | 0.02 | -0.40 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 282.50 | 0.60 | 0.94 | 0.77 | 0.76 | -0.32 | -29.63% | 0.00 | 15 | 428 | 0.34 | -0.20 | 0.03 | -0.47 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 285.00 | 0.98 | 1.54 | 1.26 | 1.20 | -0.58 | -32.59% | 0.00 | 38 | 673 | 0.33 | -0.28 | 0.04 | -0.54 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 287.50 | 1.62 | 2.26 | 1.94 | 1.95 | -0.65 | -25.00% | 0.01 | 29 | 677 | 0.32 | -0.38 | 0.04 | -0.58 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 290.00 | 2.56 | 3.20 | 2.88 | 2.70 | -1.00 | -27.03% | 0.01 | 50 | 458 | 0.32 | -0.49 | 0.05 | -0.59 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 292.50 | 3.85 | 4.65 | 4.25 | 3.90 | -1.22 | -23.83% | 0.01 | 4 | 510 | 0.31 | -0.60 | 0.04 | -0.56 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 295.00 | 5.50 | 6.20 | 5.85 | 6.05 | -0.05 | -0.82% | 0.02 | 58 | 609 | 0.33 | -0.70 | 0.04 | -0.50 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 297.50 | 7.40 | 8.05 | 7.73 | 8.37 | -0.13 | -1.53% | 0.03 | 4 | 542 | 0.40 | -0.79 | 0.03 | -0.42 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 300.00 | 8.60 | 10.35 | 9.48 | 10.45 | +0.55 | +5.56% | 0.03 | 6 | 962 | 0.43 | -0.86 | 0.03 | -0.33 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 302.50 | 10.75 | 13.40 | 12.08 | 12.64 | +0.73 | +6.13% | 0.04 | 50 | 385 | 0.53 | -0.91 | 0.02 | -0.25 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 305.00 | 13.00 | 15.10 | 14.05 | 14.55 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.56 | -0.94 | 0.01 | -0.18 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 307.50 | 15.25 | 18.10 | 16.68 | 17.32 | +0.74 | +4.47% | 0.05 | 1 | 29 | 0.63 | -0.96 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 310.00 | 17.85 | 20.50 | 19.18 | 19.13 | +0.83 | +4.54% | 0.06 | 12 | 113 | 0.63 | -0.98 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 9:58:52 AM EST |
| 312.50 | 20.15 | 23.00 | 21.58 | 20.01 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.69 | -0.99 | 0.00 | -0.03 | 9/25/2026 | 9/29/2026 9:58:52 AM EST |
| 315.00 | 22.65 | 25.50 | 24.08 | 19.42 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | -0.99 | 0.00 | -0.02 | 9/25/2026 | 9/29/2026 9:58:52 AM EST |
| 317.50 | 25.65 | 28.00 | 26.83 | 17.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 9/22/2026 | 9/29/2026 9:58:52 AM EST |
| 320.00 | 28.35 | 30.05 | 29.20 | 23.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 9:58:52 AM EST |
| 322.50 | 31.00 | 33.10 | 32.05 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 325.00 | 33.55 | 35.45 | 34.50 | 26.22 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 9:58:52 AM EST |
| 327.50 | 36.00 | 38.00 | 37.00 | 36.34 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 330.00 | 38.65 | 40.45 | 39.55 | 24.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 9:58:52 AM EST |
| 332.50 | 41.15 | 43.00 | 42.08 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 335.00 | 43.70 | 45.45 | 44.58 | 41.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 9:58:52 AM EST |
| 337.50 | 45.65 | 47.95 | 46.80 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 340.00 | 48.70 | 50.55 | 49.63 | 48.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 342.50 | 50.95 | 52.75 | 51.85 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 345.00 | 53.35 | 55.45 | 54.40 | 53.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:52 AM EST |
| 350.00 | 58.30 | 60.45 | 59.38 | 44.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 9:58:52 AM EST |
| 355.00 | 63.35 | 65.75 | 64.55 | 49.22 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 9:58:52 AM EST |
| 360.00 | 68.20 | 70.05 | 69.13 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 365.00 | 73.30 | 75.60 | 74.45 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 370.00 | 77.50 | 80.50 | 79.00 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 375.00 | 82.50 | 85.50 | 84.00 | 56.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/29/2026 9:58:52 AM EST |
| 380.00 | 87.45 | 90.30 | 88.88 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 385.00 | 92.50 | 95.50 | 94.00 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 390.00 | 97.40 | 100.50 | 98.95 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 395.00 | 102.50 | 105.15 | 103.83 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 400.00 | 107.50 | 110.10 | 108.80 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 405.00 | 112.50 | 115.50 | 114.00 | % | 0.28 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 410.00 | 117.50 | 120.05 | 118.78 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 415.00 | 122.45 | 125.05 | 123.75 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 420.00 | 127.50 | 130.50 | 129.00 | % | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 425.00 | 132.50 | 135.50 | 134.00 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 430.00 | 137.50 | 140.10 | 138.80 | % | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 435.00 | 142.45 | 145.05 | 143.75 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 440.00 | 147.50 | 150.50 | 149.00 | % | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 445.00 | 152.40 | 155.15 | 153.78 | % | 0.35 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 450.00 | 157.50 | 160.50 | 159.00 | % | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 455.00 | 162.50 | 165.50 | 164.00 | % | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 460.00 | 167.50 | 170.50 | 169.00 | % | 0.37 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST | |||
| 465.00 | 172.50 | 175.50 | 174.00 | % | 0.37 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:52 AM EST |