Options Chain for MCDONALDS CORP COM (MCD) - $274.84 as of 5/13/2026 11:15:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 123.95 | 127.40 | 125.68 | 134.91 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:04 PM EST |
| 155.00 | 119.20 | 122.40 | 120.80 | 130.01 | 0.00 | 0.00% | 0.78 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:04 PM EST |
| 160.00 | 114.10 | 117.40 | 115.75 | 125.04 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:04 PM EST |
| 165.00 | 108.80 | 112.40 | 110.60 | % | 0.67 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 170.00 | 103.90 | 107.45 | 105.68 | % | 0.62 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 175.00 | 99.35 | 102.45 | 100.90 | 114.18 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:04 PM EST |
| 180.00 | 94.20 | 97.45 | 95.83 | 109.21 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:04 PM EST |
| 185.00 | 89.00 | 92.45 | 90.73 | % | 0.49 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 190.00 | 84.25 | 87.45 | 85.85 | % | 0.45 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 195.00 | 79.00 | 82.45 | 80.73 | % | 0.41 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 200.00 | 74.05 | 77.45 | 75.75 | % | 0.38 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 205.00 | 69.05 | 72.45 | 70.75 | % | 0.35 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 210.00 | 64.20 | 67.45 | 65.83 | % | 0.31 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 215.00 | 59.25 | 62.45 | 60.85 | % | 0.28 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 220.00 | 54.05 | 57.45 | 55.75 | 75.59 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:04 PM EST |
| 225.00 | 49.20 | 52.45 | 50.83 | 70.62 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:04 PM EST |
| 230.00 | 44.15 | 47.45 | 45.80 | % | 0.20 | 0 | 22 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 235.00 | 38.95 | 42.45 | 40.70 | % | 0.17 | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 240.00 | 34.70 | 37.00 | 35.85 | 61.36 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 4:00:04 PM EST |
| 245.00 | 30.05 | 31.60 | 30.83 | % | 0.13 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 250.00 | 24.75 | 26.60 | 25.68 | 56.15 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.08 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 4:00:04 PM EST |
| 252.50 | 21.95 | 24.50 | 23.23 | % | 0.09 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 255.00 | 19.45 | 21.85 | 20.65 | 53.62 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/13/2026 4:00:04 PM EST |
| 257.50 | 17.10 | 19.15 | 18.13 | % | 0.07 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 260.00 | 14.95 | 16.65 | 15.80 | 17.10 | 0.00 | 0.00% | 0.06 | 0 | 2,015 | 0.76 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 4:00:04 PM EST |
| 262.50 | 12.15 | 14.60 | 13.38 | 11.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.76 | 0.99 | 0.01 | -0.03 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 265.00 | 9.60 | 11.85 | 10.73 | 12.00 | +4.00 | +50.00% | 0.04 | 1 | 108 | 0.62 | 0.97 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 267.50 | 7.60 | 9.45 | 8.53 | % | 0.03 | 0 | 0 | 0.54 | 0.93 | 0.03 | -0.23 | 5/13/2026 4:00:04 PM EST | |||
| 270.00 | 5.30 | 6.85 | 6.08 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.43 | 0.85 | 0.04 | -0.46 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 272.50 | 3.55 | 4.50 | 4.03 | 4.30 | -1.40 | -24.57% | 0.01 | 22 | 158 | 0.23 | 0.74 | 0.06 | -0.54 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 275.00 | 2.00 | 2.60 | 2.30 | 2.17 | -0.23 | -9.59% | 0.01 | 188 | 728 | 0.22 | 0.58 | 0.08 | -0.56 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 277.50 | 1.19 | 1.46 | 1.33 | 1.25 | -0.10 | -7.41% | 0.00 | 273 | 536 | 0.25 | 0.37 | 0.08 | -0.48 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 280.00 | 0.51 | 0.69 | 0.60 | 0.55 | -0.30 | -35.30% | 0.00 | 608 | 1,209 | 0.25 | 0.20 | 0.05 | -0.34 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 282.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.13 | -32.50% | 0.00 | 398 | 2,275 | 0.25 | 0.11 | 0.03 | -0.22 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 285.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 381 | 2,040 | 0.28 | 0.05 | 0.02 | -0.09 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 287.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 68 | 829 | 0.30 | 0.02 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 290.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 464 | 1,716 | 0.34 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 292.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1,475 | 2,518 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 295.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 20 | 1,394 | 0.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 297.50 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 8 | 242 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 59 | 1,613 | 0.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 302.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 215 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 50 | 1,406 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 307.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 469 | 0.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 2,259 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | 0.21 | +0.19 | +950.00% | 0.00 | 1 | 127 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 1,634 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 317.50 | 0.00 | 2.13 | 1.07 | 0.20 | +0.17 | +566.67% | 0.00 | 1 | 43 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 54 | 1,457 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | 0.20 | +0.16 | +400.00% | 0.00 | 1 | 53 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 24 | 958 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 327.50 | 0.00 | 2.13 | 1.07 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 37 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 1,818 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 332.50 | 0.00 | 0.18 | 0.09 | 0.19 | +0.07 | +58.34% | 0.00 | 1 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,022 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 38 | 621 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.25 | +0.24 | +2,400.00% | 0.00 | 2 | 50 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.21 | -0.87 | -80.56% | 0.00 | 2 | 429 | 2.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 0.18 | 0.09 | 0.25 | -0.81 | -76.42% | 0.00 | 8 | 103 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 14 | 87 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.18 | 0.09 | 0.28 | +0.20 | +250.00% | 0.00 | 1 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 0.18 | 0.09 | 0.21 | % | 0.00 | 11 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST | |
| 390.00 | 0.00 | 0.18 | 0.09 | 0.18 | % | 0.00 | 3 | 48 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST | |
| 395.00 | 0.00 | 0.18 | 0.09 | 0.26 | +0.02 | +8.34% | 0.00 | 7 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 415.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 425.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 9 | 70 | 4.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 3.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 154 | 68 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.28 | +0.27 | +2,700.00% | 0.00 | 256 | 148 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 50 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.78 | 0.39 | 0.25 | +0.24 | +2,400.00% | 0.00 | 105 | 58 | 3.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 236 | 34 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 108 | 46 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.18 | 0.09 | 0.21 | +0.20 | +2,000.00% | 0.00 | 1 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 179 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 234 | 192 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 617 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 228 | 0.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 257.50 | 0.02 | 0.14 | 0.08 | 0.02 | -0.05 | -71.43% | 0.00 | 19 | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 260.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 42 | 821 | 0.36 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 262.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 88 | 388 | 0.31 | -0.01 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 265.00 | 0.07 | 0.20 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 11 | 1,878 | 0.32 | -0.03 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 267.50 | 0.14 | 0.30 | 0.22 | 0.20 | -0.15 | -42.86% | 0.00 | 100 | 463 | 0.30 | -0.07 | 0.03 | -0.23 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 270.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.25 | -38.47% | 0.00 | 158 | 1,390 | 0.27 | -0.15 | 0.04 | -0.46 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 272.50 | 0.60 | 1.00 | 0.80 | 0.91 | -0.33 | -26.62% | 0.00 | 83 | 366 | 0.25 | -0.26 | 0.06 | -0.54 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 275.00 | 1.42 | 1.94 | 1.68 | 1.42 | -0.87 | -38.00% | 0.01 | 413 | 1,872 | 0.26 | -0.42 | 0.08 | -0.56 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 277.50 | 2.75 | 3.70 | 3.23 | 3.15 | -0.13 | -3.97% | 0.01 | 108 | 837 | 0.28 | -0.63 | 0.08 | -0.48 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 280.00 | 4.60 | 5.50 | 5.05 | 4.85 | -0.45 | -8.50% | 0.02 | 68 | 1,748 | 0.32 | -0.80 | 0.05 | -0.34 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 282.50 | 6.50 | 7.80 | 7.15 | 7.58 | +2.34 | +44.66% | 0.03 | 1 | 321 | 0.37 | -0.89 | 0.03 | -0.22 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 285.00 | 9.15 | 10.25 | 9.70 | 9.82 | +0.53 | +5.71% | 0.03 | 49 | 917 | 0.43 | -0.95 | 0.02 | -0.09 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 287.50 | 11.55 | 12.95 | 12.25 | 11.22 | +0.27 | +2.47% | 0.04 | 4 | 194 | 0.55 | -0.98 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 290.00 | 14.05 | 15.20 | 14.63 | 14.46 | +1.06 | +7.91% | 0.05 | 31 | 1,502 | 0.56 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 292.50 | 16.15 | 17.80 | 16.98 | 17.12 | +1.77 | +11.54% | 0.06 | 5 | 209 | 0.66 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 295.00 | 19.05 | 20.15 | 19.60 | 19.80 | +2.82 | +16.61% | 0.07 | 5 | 351 | 0.68 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 297.50 | 21.05 | 22.70 | 21.88 | 20.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:04 PM EST |
| 300.00 | 23.55 | 25.25 | 24.40 | 24.25 | +2.25 | +10.23% | 0.08 | 20 | 249 | 0.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 302.50 | 26.00 | 27.80 | 26.90 | 29.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 305.00 | 28.45 | 30.35 | 29.40 | 28.61 | +0.76 | +2.73% | 0.10 | 1 | 189 | 0.98 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:04 PM EST |
| 307.50 | 31.00 | 32.95 | 31.98 | 22.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:04 PM EST |
| 310.00 | 33.50 | 35.15 | 34.33 | 36.75 | 0.00 | 0.00% | 0.11 | 0 | 322 | 1.02 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 312.50 | 35.55 | 37.70 | 36.63 | 20.81 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:04 PM EST |
| 315.00 | 38.50 | 40.05 | 39.28 | 41.65 | 0.00 | 0.00% | 0.12 | 0 | 197 | 1.08 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 317.50 | 40.60 | 42.95 | 41.78 | 17.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 4:00:04 PM EST |
| 320.00 | 43.50 | 45.40 | 44.45 | 46.40 | 0.00 | 0.00% | 0.14 | 0 | 162 | 1.33 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 322.50 | 45.40 | 47.70 | 46.55 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 325.00 | 48.50 | 50.20 | 49.35 | 51.70 | 0.00 | 0.00% | 0.15 | 0 | 230 | 1.35 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 327.50 | 50.85 | 52.70 | 51.78 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 330.00 | 53.45 | 55.85 | 54.65 | 56.60 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.72 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:04 PM EST |
| 332.50 | 55.60 | 57.70 | 56.65 | 57.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:04 PM EST |
| 335.00 | 58.50 | 60.85 | 59.68 | 60.03 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:04 PM EST |
| 340.00 | 63.45 | 65.35 | 64.40 | 57.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:04 PM EST |
| 345.00 | 68.10 | 70.90 | 69.50 | 62.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:04 PM EST |
| 350.00 | 73.45 | 75.85 | 74.65 | 44.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:04 PM EST |
| 355.00 | 78.50 | 80.80 | 79.65 | 49.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:04 PM EST |
| 360.00 | 83.10 | 85.90 | 84.50 | 54.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:04 PM EST |
| 365.00 | 87.90 | 90.85 | 89.38 | 59.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:04 PM EST |
| 370.00 | 92.95 | 95.90 | 94.43 | 64.56 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:04 PM EST |
| 375.00 | 98.10 | 100.85 | 99.48 | 65.72 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/13/2026 4:00:04 PM EST |
| 380.00 | 102.90 | 105.90 | 104.40 | % | 0.27 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 385.00 | 108.10 | 110.90 | 109.50 | % | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 390.00 | 113.10 | 115.60 | 114.35 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 395.00 | 118.10 | 120.60 | 119.35 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 400.00 | 123.10 | 125.60 | 124.35 | % | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 405.00 | 128.10 | 130.90 | 129.50 | % | 0.32 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 410.00 | 133.10 | 135.90 | 134.50 | % | 0.33 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 415.00 | 138.10 | 140.90 | 139.50 | % | 0.34 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 420.00 | 143.10 | 145.90 | 144.50 | % | 0.34 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 425.00 | 148.10 | 150.90 | 149.50 | % | 0.35 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 430.00 | 153.10 | 155.90 | 154.50 | % | 0.36 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 440.00 | 163.10 | 165.90 | 164.50 | % | 0.37 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST | |||
| 450.00 | 173.10 | 175.90 | 174.50 | % | 0.39 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:04 PM EST |