Options Chain for MCDONALDS CORP COM (MCD) - $281.10 as of 5/20/2026 7:50:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 110.10 | 112.85 | 111.48 | 104.77 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:03 PM EST |
| 180.00 | 100.10 | 102.90 | 101.50 | 94.80 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:03 PM EST |
| 190.00 | 90.15 | 92.90 | 91.53 | 86.62 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:03 PM EST |
| 195.00 | 85.15 | 87.85 | 86.50 | 80.93 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 4:00:03 PM EST |
| 200.00 | 80.10 | 82.90 | 81.50 | 93.37 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 4:00:03 PM EST |
| 205.00 | 75.30 | 77.90 | 76.60 | 88.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 4:00:03 PM EST |
| 210.00 | 70.10 | 72.90 | 71.50 | 83.93 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 4:00:03 PM EST |
| 215.00 | 65.10 | 67.90 | 66.50 | % | 0.31 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 220.00 | 60.00 | 62.95 | 61.48 | % | 0.28 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 225.00 | 54.90 | 57.90 | 56.40 | % | 0.25 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 230.00 | 50.20 | 52.95 | 51.58 | % | 0.22 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 235.00 | 45.10 | 47.95 | 46.53 | % | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 240.00 | 40.40 | 42.90 | 41.65 | 39.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 245.00 | 35.20 | 37.90 | 36.55 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 250.00 | 30.50 | 32.45 | 31.48 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 252.50 | 27.70 | 30.40 | 29.05 | 23.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 4:00:03 PM EST |
| 255.00 | 25.40 | 27.90 | 26.65 | % | 0.10 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 257.50 | 22.80 | 25.40 | 24.10 | % | 0.09 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 260.00 | 20.45 | 22.90 | 21.68 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 262.50 | 18.05 | 20.10 | 19.08 | % | 0.07 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/19/2026 4:00:03 PM EST | |||
| 265.00 | 15.20 | 17.90 | 16.55 | % | 0.06 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.06 | 5/19/2026 4:00:03 PM EST | |||
| 267.50 | 13.10 | 15.50 | 14.30 | 15.43 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.66 | 0.97 | 0.01 | -0.10 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 270.00 | 10.65 | 13.05 | 11.85 | 12.90 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.59 | 0.95 | 0.02 | -0.18 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 272.50 | 8.20 | 9.80 | 9.00 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.41 | 0.90 | 0.03 | -0.35 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 275.00 | 6.20 | 7.20 | 6.70 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.19 | 0.85 | 0.04 | -0.41 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 277.50 | 4.25 | 4.90 | 4.58 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.20 | 0.75 | 0.05 | -0.46 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 280.00 | 2.71 | 3.60 | 3.16 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.23 | 0.60 | 0.07 | -0.49 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 282.50 | 1.57 | 2.10 | 1.84 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.23 | 0.44 | 0.06 | -0.47 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 285.00 | 0.90 | 1.20 | 1.05 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 0.24 | 0.29 | 0.05 | -0.40 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 287.50 | 0.48 | 0.67 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.25 | 0.18 | 0.04 | -0.30 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 290.00 | 0.25 | 0.33 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.25 | 0.10 | 0.03 | -0.20 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 292.50 | 0.12 | 0.34 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.28 | 0.05 | 0.02 | -0.13 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 295.00 | 0.05 | 0.21 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.29 | 0.03 | 0.01 | -0.07 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 297.50 | 0.00 | 0.77 | 0.39 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.52 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.37 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 302.50 | 0.02 | 0.49 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 305.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 307.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 312.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 317.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 4:00:03 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 327.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 0.16 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.16 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 1.22 | 0.61 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 252.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 257.50 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 262.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.39 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 265.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.33 | -0.02 | 0.01 | -0.06 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 267.50 | 0.06 | 0.25 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.32 | -0.03 | 0.01 | -0.10 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 270.00 | 0.15 | 0.26 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 0.30 | -0.05 | 0.02 | -0.18 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 272.50 | 0.11 | 0.44 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.26 | -0.10 | 0.03 | -0.35 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 275.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.26 | -0.15 | 0.04 | -0.41 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 277.50 | 0.95 | 1.39 | 1.17 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.26 | -0.25 | 0.05 | -0.46 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 280.00 | 1.56 | 2.20 | 1.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 775 | 0.25 | -0.40 | 0.07 | -0.49 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 282.50 | 2.91 | 3.70 | 3.31 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.26 | -0.56 | 0.06 | -0.47 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 285.00 | 4.35 | 5.60 | 4.98 | 4.37 | 0.00 | 0.00% | 0.02 | 0 | 376 | 0.25 | -0.71 | 0.05 | -0.40 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 287.50 | 5.80 | 7.55 | 6.68 | 5.56 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.33 | -0.82 | 0.04 | -0.30 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 290.00 | 8.15 | 9.80 | 8.98 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.36 | -0.90 | 0.03 | -0.20 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 292.50 | 10.45 | 12.45 | 11.45 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.44 | -0.95 | 0.02 | -0.13 | 5/19/2026 | 5/19/2026 4:00:03 PM EST |
| 295.00 | 12.75 | 14.80 | 13.78 | 13.98 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | -0.97 | 0.01 | -0.07 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 297.50 | 14.85 | 17.35 | 16.10 | 21.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.99 | 0.00 | -0.02 | 5/18/2026 | 5/19/2026 4:00:03 PM EST |
| 300.00 | 17.30 | 19.75 | 18.53 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.57 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/19/2026 4:00:03 PM EST |
| 302.50 | 19.80 | 22.10 | 20.95 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 4:00:03 PM EST |
| 305.00 | 22.30 | 24.80 | 23.55 | 24.29 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 4:00:03 PM EST |
| 307.50 | 24.80 | 27.45 | 26.13 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 4:00:03 PM EST |
| 310.00 | 27.30 | 29.60 | 28.45 | 26.43 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 4:00:03 PM EST |
| 312.50 | 29.80 | 32.45 | 31.13 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 315.00 | 32.30 | 34.70 | 33.50 | 23.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/19/2026 4:00:03 PM EST |
| 317.50 | 34.80 | 37.25 | 36.03 | 34.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 4:00:03 PM EST |
| 320.00 | 37.30 | 39.80 | 38.55 | 37.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 4:00:03 PM EST |
| 322.50 | 39.80 | 42.20 | 41.00 | 31.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 4:00:03 PM EST |
| 325.00 | 42.30 | 44.90 | 43.60 | 30.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/19/2026 4:00:03 PM EST |
| 327.50 | 44.80 | 47.25 | 46.03 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 330.00 | 47.30 | 49.90 | 48.60 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 332.50 | 49.80 | 52.25 | 51.03 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 335.00 | 52.30 | 54.70 | 53.50 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 340.00 | 57.30 | 59.85 | 58.58 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 345.00 | 62.30 | 64.85 | 63.58 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 350.00 | 67.30 | 69.80 | 68.55 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 355.00 | 72.30 | 74.85 | 73.58 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 360.00 | 77.30 | 79.85 | 78.58 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 365.00 | 82.30 | 84.85 | 83.58 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 370.00 | 87.30 | 89.55 | 88.43 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 375.00 | 92.30 | 95.05 | 93.68 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 380.00 | 97.30 | 99.55 | 98.43 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 385.00 | 102.30 | 104.70 | 103.50 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 390.00 | 107.30 | 109.80 | 108.55 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 395.00 | 112.30 | 114.70 | 113.50 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 400.00 | 117.30 | 120.15 | 118.73 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST | |||
| 405.00 | 122.30 | 124.90 | 123.60 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:03 PM EST |