Options Chain for MCDONALDS CORP COM (MCD) - $284.77 as of 6/12/2026 12:58:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 144.20 | 146.30 | 145.25 | 135.19 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 145.00 | 138.85 | 141.80 | 140.33 | 129.78 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 150.00 | 134.30 | 136.65 | 135.48 | % | 0.90 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 155.00 | 129.00 | 131.75 | 130.38 | % | 0.84 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 160.00 | 124.30 | 126.45 | 125.38 | % | 0.78 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 165.00 | 119.05 | 121.70 | 120.38 | % | 0.73 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 170.00 | 113.90 | 116.65 | 115.28 | % | 0.68 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 175.00 | 109.10 | 111.45 | 110.28 | % | 0.63 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 180.00 | 104.20 | 106.65 | 105.43 | 94.53 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 185.00 | 99.25 | 101.45 | 100.35 | % | 0.54 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 190.00 | 94.30 | 96.85 | 95.58 | 85.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 195.00 | 89.20 | 91.65 | 90.43 | 80.49 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 200.00 | 84.30 | 86.75 | 85.53 | 78.72 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:57 PM EST |
| 205.00 | 79.15 | 81.80 | 80.48 | % | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 210.00 | 74.30 | 76.70 | 75.50 | 65.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 215.00 | 69.10 | 71.50 | 70.30 | 60.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 220.00 | 64.05 | 66.50 | 65.28 | 55.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 225.00 | 59.40 | 61.50 | 60.45 | 61.00 | 0.00 | 0.00% | 0.27 | 15 | 40 | 1.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 230.00 | 54.40 | 56.50 | 55.45 | 45.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 235.00 | 49.40 | 51.50 | 50.45 | 40.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 240.00 | 44.45 | 46.55 | 45.50 | 35.55 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 245.00 | 39.40 | 41.55 | 40.48 | 30.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 250.00 | 34.55 | 36.55 | 35.55 | 36.30 | +2.30 | +6.77% | 0.14 | 100 | 116 | 0.80 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 252.50 | 31.90 | 34.05 | 32.98 | % | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 255.00 | 29.65 | 31.55 | 30.60 | 18.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.71 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 257.50 | 27.10 | 29.05 | 28.08 | 19.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 6/12/2026 3:59:57 PM EST |
| 260.00 | 24.65 | 26.60 | 25.63 | 26.86 | +3.83 | +16.63% | 0.10 | 1 | 38 | 0.62 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 262.50 | 22.20 | 24.10 | 23.15 | 16.96 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.58 | 0.98 | 0.00 | -0.05 | 6/5/2026 | 6/12/2026 3:59:57 PM EST |
| 265.00 | 19.60 | 21.20 | 20.40 | 22.47 | +1.67 | +8.03% | 0.08 | 2 | 55 | 0.47 | 0.97 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 267.50 | 17.10 | 19.00 | 18.05 | 18.45 | +8.00 | +76.56% | 0.07 | 1 | 3 | 0.47 | 0.95 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 270.00 | 14.50 | 16.35 | 15.43 | 17.52 | +1.52 | +9.50% | 0.06 | 6 | 275 | 0.40 | 0.93 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 272.50 | 12.35 | 14.25 | 13.30 | 15.10 | +7.00 | +86.42% | 0.05 | 2 | 145 | 0.40 | 0.92 | 0.02 | -0.12 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 275.00 | 10.05 | 11.70 | 10.88 | 11.15 | -0.90 | -7.47% | 0.04 | 48 | 471 | 0.27 | 0.89 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 277.50 | 7.85 | 9.25 | 8.55 | 9.43 | +0.03 | +0.32% | 0.03 | 9 | 249 | 0.25 | 0.83 | 0.03 | -0.17 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 280.00 | 5.80 | 6.70 | 6.25 | 6.25 | -0.50 | -7.41% | 0.02 | 70 | 686 | 0.22 | 0.76 | 0.04 | -0.19 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 282.50 | 4.10 | 4.70 | 4.40 | 4.95 | -0.47 | -8.68% | 0.02 | 66 | 753 | 0.21 | 0.64 | 0.05 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 285.00 | 2.75 | 3.15 | 2.95 | 2.92 | -0.70 | -19.34% | 0.01 | 429 | 2,663 | 0.20 | 0.50 | 0.06 | -0.24 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 287.50 | 1.71 | 2.03 | 1.87 | 1.85 | -0.77 | -29.39% | 0.01 | 411 | 388 | 0.20 | 0.37 | 0.05 | -0.23 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 290.00 | 1.05 | 1.22 | 1.14 | 1.24 | -0.36 | -22.50% | 0.00 | 1,002 | 2,429 | 0.20 | 0.25 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 292.50 | 0.59 | 0.74 | 0.67 | 0.69 | -0.62 | -47.33% | 0.00 | 534 | 623 | 0.21 | 0.16 | 0.03 | -0.16 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 295.00 | 0.40 | 0.49 | 0.45 | 0.43 | -0.27 | -38.58% | 0.00 | 238 | 2,526 | 0.22 | 0.10 | 0.02 | -0.12 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 297.50 | 0.18 | 0.37 | 0.28 | 0.15 | -0.31 | -67.40% | 0.00 | 44 | 401 | 0.23 | 0.07 | 0.02 | -0.09 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 300.00 | 0.05 | 0.28 | 0.17 | 0.15 | -0.13 | -46.43% | 0.00 | 337 | 3,137 | 0.23 | 0.05 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 302.50 | 0.10 | 0.18 | 0.14 | 0.10 | -0.05 | -33.34% | 0.00 | 58 | 56 | 0.26 | 0.03 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 305.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 147 | 1,113 | 0.27 | 0.02 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 307.50 | 0.05 | 0.18 | 0.12 | 0.07 | -0.06 | -46.16% | 0.00 | 20 | 56 | 0.30 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 310.00 | 0.04 | 0.06 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 81 | 2,059 | 0.29 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 315.00 | 0.02 | 0.10 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 761 | 0.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 1,556 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 748 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,309 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 335.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,782 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 340.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 2,829 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.69 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.56 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 953 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.85 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 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 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.67 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 16 | 2.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:57 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 203 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 283 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.58 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 929 | 0.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 252.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 255.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 25 | 561 | 0.37 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 257.50 | 0.01 | 0.27 | 0.14 | 0.14 | +0.06 | +75.00% | 0.00 | 3 | 129 | 0.38 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 31 | 1,131 | 0.35 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 262.50 | 0.01 | 0.28 | 0.15 | 0.08 | -0.05 | -38.47% | 0.00 | 16 | 277 | 0.31 | -0.02 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 265.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 90 | 2,004 | 0.30 | -0.03 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 267.50 | 0.05 | 0.17 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 33 | 375 | 0.26 | -0.05 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 270.00 | 0.10 | 0.21 | 0.16 | 0.17 | -0.09 | -34.62% | 0.00 | 297 | 2,080 | 0.24 | -0.07 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 272.50 | 0.15 | 0.43 | 0.29 | 0.29 | -0.08 | -21.63% | 0.00 | 33 | 375 | 0.24 | -0.08 | 0.02 | -0.12 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 275.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.15 | -27.28% | 0.00 | 160 | 1,884 | 0.22 | -0.11 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 277.50 | 0.38 | 0.69 | 0.54 | 0.59 | -0.31 | -34.45% | 0.00 | 39 | 374 | 0.20 | -0.17 | 0.03 | -0.17 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 280.00 | 0.98 | 1.22 | 1.10 | 1.04 | -0.37 | -26.25% | 0.00 | 389 | 2,062 | 0.20 | -0.24 | 0.04 | -0.19 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 282.50 | 1.63 | 2.02 | 1.83 | 1.79 | -0.23 | -11.39% | 0.01 | 156 | 97 | 0.20 | -0.36 | 0.05 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 285.00 | 2.63 | 3.10 | 2.87 | 2.81 | -0.59 | -17.36% | 0.01 | 182 | 819 | 0.19 | -0.50 | 0.06 | -0.24 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 287.50 | 4.10 | 4.55 | 4.33 | 4.17 | -0.38 | -8.36% | 0.02 | 154 | 163 | 0.20 | -0.63 | 0.05 | -0.23 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 290.00 | 5.50 | 6.45 | 5.98 | 5.80 | -0.40 | -6.46% | 0.02 | 106 | 1,881 | 0.19 | -0.75 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 292.50 | 7.20 | 8.55 | 7.88 | 7.75 | -0.15 | -1.90% | 0.03 | 16 | 13 | 0.27 | -0.84 | 0.03 | -0.16 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 295.00 | 9.60 | 10.75 | 10.18 | 8.60 | -1.80 | -17.31% | 0.03 | 26 | 1,602 | 0.29 | -0.90 | 0.02 | -0.12 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 297.50 | 11.55 | 13.50 | 12.53 | 11.50 | -3.01 | -20.75% | 0.04 | 7 | 11 | 0.36 | -0.93 | 0.02 | -0.09 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 300.00 | 13.85 | 15.65 | 14.75 | 14.46 | -0.34 | -2.30% | 0.05 | 6 | 480 | 0.36 | -0.95 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 302.50 | 16.20 | 18.15 | 17.18 | 16.30 | -1.75 | -9.70% | 0.06 | 3 | 0 | 0.40 | -0.97 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 305.00 | 18.80 | 20.65 | 19.73 | 26.71 | 0.00 | 0.00% | 0.06 | 0 | 265 | 0.44 | -0.98 | 0.00 | -0.03 | 6/8/2026 | 6/12/2026 3:59:57 PM EST |
| 307.50 | 21.20 | 23.35 | 22.28 | % | 0.07 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 6/12/2026 3:59:57 PM EST | |||
| 310.00 | 24.05 | 25.65 | 24.85 | 24.05 | +0.44 | +1.87% | 0.08 | 236 | 376 | 0.51 | -0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 315.00 | 29.05 | 30.60 | 29.83 | 29.05 | +0.45 | +1.58% | 0.09 | 286 | 78 | 0.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 320.00 | 34.05 | 35.60 | 34.83 | 34.05 | +0.45 | +1.34% | 0.11 | 371 | 79 | 0.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 325.00 | 38.75 | 40.60 | 39.68 | 37.30 | -1.41 | -3.65% | 0.12 | 181 | 70 | 0.70 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 330.00 | 44.05 | 45.60 | 44.83 | 44.05 | +0.85 | +1.97% | 0.14 | 25 | 19 | 0.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 335.00 | 48.70 | 50.60 | 49.65 | 49.75 | -0.96 | -1.90% | 0.15 | 280 | 71 | 0.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 340.00 | 53.70 | 55.70 | 54.70 | 55.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.90 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 345.00 | 58.70 | 60.80 | 59.75 | 40.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/12/2026 3:59:57 PM EST |
| 350.00 | 63.70 | 65.75 | 64.73 | 58.94 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 3:59:57 PM EST |
| 355.00 | 68.70 | 70.65 | 69.68 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 360.00 | 73.70 | 76.00 | 74.85 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 365.00 | 78.70 | 80.55 | 79.63 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 370.00 | 83.70 | 85.55 | 84.63 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 375.00 | 88.70 | 90.75 | 89.73 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 380.00 | 93.70 | 95.70 | 94.70 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 385.00 | 98.70 | 100.75 | 99.73 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 390.00 | 103.70 | 105.70 | 104.70 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 395.00 | 108.70 | 110.55 | 109.63 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 400.00 | 113.70 | 115.60 | 114.65 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 405.00 | 118.70 | 120.75 | 119.73 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 410.00 | 123.70 | 125.75 | 124.73 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 420.00 | 133.70 | 135.80 | 134.75 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 430.00 | 143.70 | 145.75 | 144.73 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 440.00 | 153.70 | 155.75 | 154.73 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 450.00 | 163.70 | 165.75 | 164.73 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 460.00 | 173.70 | 175.75 | 174.73 | % | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 470.00 | 183.70 | 185.60 | 184.65 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST |