Options Chain for MCDONALDS CORP COM (MCD) - $284.81 as of 6/15/2026 2:49:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 145.50 | 148.10 | 146.80 | 135.19 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 145.00 | 140.50 | 143.10 | 141.80 | 129.78 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 150.00 | 135.50 | 138.10 | 136.80 | % | 0.91 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 155.00 | 129.90 | 133.40 | 131.65 | % | 0.85 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 160.00 | 125.50 | 128.10 | 126.80 | % | 0.79 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 165.00 | 120.50 | 123.10 | 121.80 | % | 0.74 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 170.00 | 115.50 | 118.10 | 116.80 | % | 0.69 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 175.00 | 109.85 | 113.45 | 111.65 | % | 0.64 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 180.00 | 105.35 | 108.45 | 106.90 | 94.53 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 185.00 | 100.25 | 103.40 | 101.83 | % | 0.55 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 95.50 | 98.15 | 96.83 | 85.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 195.00 | 90.50 | 93.15 | 91.83 | 80.49 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 200.00 | 85.60 | 88.15 | 86.88 | 85.70 | +6.98 | +8.87% | 0.43 | 5 | 11 | 2.62 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 205.00 | 80.50 | 83.15 | 81.83 | % | 0.40 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 210.00 | 75.50 | 78.15 | 76.83 | 65.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 215.00 | 70.50 | 73.15 | 71.83 | 60.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 220.00 | 65.55 | 68.15 | 66.85 | 55.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 225.00 | 60.55 | 63.15 | 61.85 | 62.00 | +1.00 | +1.64% | 0.27 | 2 | 36 | 1.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 230.00 | 55.20 | 58.45 | 56.83 | 45.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 235.00 | 49.85 | 53.45 | 51.65 | 40.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 240.00 | 45.55 | 48.15 | 46.85 | 46.25 | +10.70 | +30.10% | 0.20 | 1 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 245.00 | 40.80 | 43.20 | 42.00 | 30.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 250.00 | 36.00 | 37.85 | 36.93 | 36.30 | 0.00 | 0.00% | 0.15 | 0 | 113 | 1.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 252.50 | 33.10 | 35.70 | 34.40 | % | 0.14 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 255.00 | 30.75 | 33.20 | 31.98 | 18.45 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:03 PM EST |
| 257.50 | 28.10 | 30.70 | 29.40 | 19.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 4:00:03 PM EST |
| 260.00 | 25.80 | 27.85 | 26.83 | 26.35 | -0.51 | -1.90% | 0.10 | 8 | 38 | 0.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 262.50 | 23.15 | 25.70 | 24.43 | 16.96 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.89 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:03 PM EST |
| 265.00 | 20.75 | 22.85 | 21.80 | 21.40 | -1.07 | -4.77% | 0.08 | 5 | 55 | 0.76 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 267.50 | 18.35 | 20.75 | 19.55 | 18.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 270.00 | 15.75 | 18.10 | 16.93 | 16.30 | -1.22 | -6.97% | 0.06 | 25 | 276 | 0.67 | 0.98 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 272.50 | 13.60 | 15.80 | 14.70 | 13.98 | -1.12 | -7.42% | 0.05 | 1 | 144 | 0.63 | 0.96 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 275.00 | 10.95 | 13.30 | 12.13 | 13.00 | +1.85 | +16.60% | 0.04 | 8 | 459 | 0.56 | 0.94 | 0.02 | -0.20 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 277.50 | 8.75 | 10.10 | 9.43 | 10.05 | +0.62 | +6.58% | 0.03 | 6 | 251 | 0.39 | 0.90 | 0.02 | -0.32 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 280.00 | 6.40 | 7.80 | 7.10 | 7.11 | +0.86 | +13.76% | 0.03 | 43 | 681 | 0.34 | 0.85 | 0.04 | -0.36 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 282.50 | 4.35 | 5.50 | 4.93 | 5.02 | +0.07 | +1.42% | 0.02 | 26 | 782 | 0.20 | 0.76 | 0.05 | -0.40 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 285.00 | 3.00 | 3.55 | 3.28 | 3.60 | +0.68 | +23.29% | 0.01 | 1,206 | 2,560 | 0.22 | 0.62 | 0.07 | -0.44 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 287.50 | 1.79 | 2.27 | 2.03 | 1.98 | +0.13 | +7.03% | 0.01 | 589 | 552 | 0.23 | 0.45 | 0.07 | -0.44 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 290.00 | 0.95 | 1.31 | 1.13 | 1.11 | -0.13 | -10.49% | 0.00 | 984 | 2,378 | 0.23 | 0.30 | 0.06 | -0.39 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 292.50 | 0.54 | 0.72 | 0.63 | 0.61 | -0.08 | -11.60% | 0.00 | 175 | 999 | 0.24 | 0.18 | 0.04 | -0.30 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 295.00 | 0.29 | 0.45 | 0.37 | 0.37 | -0.06 | -13.96% | 0.00 | 486 | 2,606 | 0.26 | 0.10 | 0.03 | -0.20 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 297.50 | 0.14 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 177 | 419 | 0.27 | 0.05 | 0.02 | -0.12 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 300.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 377 | 3,174 | 0.27 | 0.02 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 302.50 | 0.01 | 0.14 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 165 | 94 | 0.28 | 0.01 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 37 | 1,137 | 0.29 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 307.50 | 0.00 | 0.06 | 0.03 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 76 | 0.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 310.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 209 | 2,075 | 0.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 751 | 0.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,553 | 0.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,310 | 0.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,781 | 0.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,828 | 0.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 827 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 266 | 1.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 953 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.92 | 0.46 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 311 | 1.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.94 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 122 | 2.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/15/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 410.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 97 | 1.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 29 | 2.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 2 | 77 | 2.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 197 | 2.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 26 | 2.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.67 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.12 | 1.06 | 0.01 | % | 0.01 | 18 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 210.00 | 0.00 | 1.41 | 0.71 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 198 | 2.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 1.35 | 0.68 | 0.01 | -0.10 | -90.91% | 0.00 | 6 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 203 | 1.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 283 | 0.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 259 | 0.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.16 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 24 | 927 | 0.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 252.50 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 255.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 549 | 0.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 257.50 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 51 | 1,128 | 0.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 262.50 | 0.00 | 0.19 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 265 | 0.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 265.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 96 | 1,976 | 0.39 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 267.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 364 | 0.34 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 270.00 | 0.03 | 0.12 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 296 | 1,968 | 0.33 | -0.02 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 272.50 | 0.02 | 0.14 | 0.08 | 0.08 | -0.21 | -72.42% | 0.00 | 36 | 376 | 0.28 | -0.04 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 275.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.23 | -57.50% | 0.00 | 360 | 1,859 | 0.28 | -0.06 | 0.02 | -0.20 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 277.50 | 0.17 | 0.33 | 0.25 | 0.25 | -0.34 | -57.63% | 0.00 | 48 | 375 | 0.26 | -0.10 | 0.02 | -0.32 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 280.00 | 0.37 | 0.56 | 0.47 | 0.46 | -0.58 | -55.77% | 0.00 | 290 | 2,048 | 0.24 | -0.15 | 0.04 | -0.36 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 282.50 | 0.76 | 1.11 | 0.94 | 1.05 | -0.74 | -41.35% | 0.00 | 131 | 157 | 0.24 | -0.24 | 0.05 | -0.40 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 285.00 | 1.32 | 2.00 | 1.66 | 1.75 | -1.06 | -37.73% | 0.01 | 258 | 871 | 0.23 | -0.38 | 0.07 | -0.44 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 287.50 | 2.52 | 3.30 | 2.91 | 3.00 | -1.17 | -28.06% | 0.01 | 59 | 248 | 0.24 | -0.55 | 0.07 | -0.44 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 290.00 | 3.85 | 5.00 | 4.43 | 4.58 | -1.22 | -21.04% | 0.02 | 17 | 1,894 | 0.22 | -0.70 | 0.06 | -0.39 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 292.50 | 6.00 | 7.30 | 6.65 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.34 | -0.82 | 0.04 | -0.30 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 295.00 | 8.00 | 9.60 | 8.80 | 8.10 | -0.50 | -5.82% | 0.03 | 53 | 1,611 | 0.39 | -0.90 | 0.03 | -0.20 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 297.50 | 9.95 | 12.10 | 11.03 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.45 | -0.95 | 0.02 | -0.12 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 300.00 | 12.40 | 14.25 | 13.33 | 12.70 | -1.76 | -12.18% | 0.04 | 24 | 470 | 0.46 | -0.98 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 302.50 | 14.50 | 16.90 | 15.70 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.99 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 305.00 | 17.15 | 19.45 | 18.30 | 18.42 | -8.29 | -31.04% | 0.06 | 1 | 265 | 0.60 | -0.99 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 307.50 | 19.40 | 22.00 | 20.70 | % | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 310.00 | 22.15 | 24.40 | 23.28 | 22.16 | -1.89 | -7.86% | 0.08 | 253 | 354 | 0.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 315.00 | 27.60 | 29.45 | 28.53 | 27.60 | -1.45 | -5.00% | 0.09 | 213 | 72 | 0.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 320.00 | 32.05 | 34.35 | 33.20 | 31.85 | -2.20 | -6.47% | 0.10 | 205 | 78 | 0.88 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 325.00 | 37.05 | 39.55 | 38.30 | 36.76 | -0.54 | -1.45% | 0.12 | 99 | 70 | 1.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 330.00 | 42.05 | 44.50 | 43.28 | 41.75 | -2.30 | -5.23% | 0.13 | 40 | 19 | 1.10 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 335.00 | 47.05 | 49.15 | 48.10 | 47.59 | -2.16 | -4.35% | 0.14 | 99 | 71 | 1.08 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 340.00 | 52.00 | 54.40 | 53.20 | 55.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.24 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 345.00 | 57.00 | 59.45 | 58.23 | 40.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/15/2026 4:00:03 PM EST |
| 350.00 | 61.90 | 64.45 | 63.18 | 58.94 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 4:00:03 PM EST |
| 355.00 | 66.90 | 69.40 | 68.15 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 360.00 | 72.00 | 74.40 | 73.20 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 365.00 | 76.90 | 79.50 | 78.20 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 370.00 | 81.90 | 84.35 | 83.13 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 375.00 | 87.00 | 89.60 | 88.30 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 380.00 | 92.00 | 94.55 | 93.28 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 385.00 | 97.00 | 99.55 | 98.28 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 390.00 | 102.00 | 104.65 | 103.33 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 395.00 | 107.00 | 109.65 | 108.33 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 400.00 | 112.00 | 114.65 | 113.33 | % | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 405.00 | 117.00 | 119.50 | 118.25 | % | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 410.00 | 122.00 | 124.65 | 123.33 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 420.00 | 132.00 | 134.60 | 133.30 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 430.00 | 142.00 | 144.35 | 143.18 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 440.00 | 152.00 | 154.65 | 153.33 | % | 0.35 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 450.00 | 162.00 | 164.40 | 163.20 | % | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 460.00 | 172.00 | 174.65 | 173.33 | % | 0.38 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 470.00 | 181.90 | 184.55 | 183.23 | % | 0.39 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST |