Options Chain for MCDONALDS CORP COM (MCD) - $276.39 as of 5/18/2026 2:18:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 110.80 | 114.55 | 112.68 | 104.77 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:08 PM EST |
| 180.00 | 100.65 | 104.05 | 102.35 | 94.80 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:08 PM EST |
| 190.00 | 91.35 | 94.55 | 92.95 | 86.62 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:08 PM EST |
| 195.00 | 85.65 | 89.65 | 87.65 | 80.93 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 4:00:08 PM EST |
| 200.00 | 80.80 | 84.65 | 82.73 | 93.37 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 4:00:08 PM EST |
| 205.00 | 75.80 | 79.55 | 77.68 | 88.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 4:00:08 PM EST |
| 210.00 | 70.80 | 74.60 | 72.70 | 83.93 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 4:00:08 PM EST |
| 215.00 | 65.85 | 69.60 | 67.73 | % | 0.32 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 220.00 | 60.80 | 64.60 | 62.70 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 225.00 | 55.80 | 59.60 | 57.70 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 230.00 | 50.85 | 54.60 | 52.73 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 235.00 | 45.85 | 49.20 | 47.53 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 240.00 | 40.85 | 43.50 | 42.18 | 39.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 245.00 | 35.85 | 38.50 | 37.18 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 250.00 | 31.35 | 33.50 | 32.43 | 32.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 252.50 | 28.35 | 31.00 | 29.68 | 23.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:08 PM EST |
| 255.00 | 25.85 | 28.50 | 27.18 | % | 0.11 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 257.50 | 23.40 | 26.05 | 24.73 | % | 0.10 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 260.00 | 20.90 | 23.55 | 22.23 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 262.50 | 18.40 | 21.05 | 19.73 | % | 0.08 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 5/18/2026 4:00:08 PM EST | |||
| 265.00 | 15.95 | 18.55 | 17.25 | % | 0.07 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.06 | 5/18/2026 4:00:08 PM EST | |||
| 267.50 | 13.95 | 16.10 | 15.03 | 14.85 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.48 | 0.97 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 270.00 | 11.70 | 13.60 | 12.65 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.42 | 0.94 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 272.50 | 9.80 | 11.10 | 10.45 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.36 | 0.90 | 0.02 | -0.29 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 275.00 | 7.85 | 9.00 | 8.43 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.24 | 0.85 | 0.03 | -0.34 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 277.50 | 5.75 | 6.65 | 6.20 | 6.27 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.23 | 0.78 | 0.04 | -0.38 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 280.00 | 4.05 | 4.80 | 4.43 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 751 | 0.23 | 0.67 | 0.05 | -0.41 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 282.50 | 2.64 | 3.10 | 2.87 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 685 | 0.23 | 0.53 | 0.06 | -0.40 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 285.00 | 1.77 | 2.00 | 1.89 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1,437 | 0.24 | 0.38 | 0.06 | -0.36 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 287.50 | 0.79 | 1.20 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.23 | 0.25 | 0.05 | -0.29 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 290.00 | 0.60 | 0.71 | 0.66 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.25 | 0.16 | 0.03 | -0.22 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 292.50 | 0.28 | 0.42 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.25 | 0.09 | 0.02 | -0.16 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 295.00 | 0.19 | 0.25 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.26 | 0.05 | 0.01 | -0.10 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 297.50 | 0.10 | 0.23 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.28 | 0.03 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 300.00 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 0.28 | 0.02 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 302.50 | 0.04 | 0.29 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.35 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 305.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.30 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 307.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 312.50 | 0.00 | 1.59 | 0.80 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 317.50 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:08 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 325.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 327.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:08 PM EST |
| 332.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 0.58 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 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 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 0.21 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 252.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 255.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 257.50 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.40 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 262.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.36 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 265.00 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.33 | -0.02 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 267.50 | 0.13 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.31 | -0.03 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 270.00 | 0.15 | 0.25 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.28 | -0.06 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 272.50 | 0.20 | 0.44 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 993 | 0.26 | -0.10 | 0.02 | -0.29 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 275.00 | 0.55 | 0.74 | 0.65 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.27 | -0.15 | 0.03 | -0.34 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 277.50 | 0.95 | 1.16 | 1.06 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.26 | -0.22 | 0.04 | -0.38 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 280.00 | 1.50 | 1.88 | 1.69 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 781 | 0.25 | -0.33 | 0.05 | -0.41 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 282.50 | 2.70 | 2.94 | 2.82 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.25 | -0.47 | 0.06 | -0.40 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 285.00 | 3.95 | 4.35 | 4.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.25 | -0.62 | 0.06 | -0.36 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 287.50 | 5.40 | 6.55 | 5.98 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.24 | -0.75 | 0.05 | -0.29 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 290.00 | 7.35 | 9.20 | 8.28 | 9.77 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.38 | -0.84 | 0.03 | -0.22 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 292.50 | 9.40 | 11.45 | 10.43 | 16.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.91 | 0.02 | -0.16 | 5/14/2026 | 5/18/2026 4:00:08 PM EST |
| 295.00 | 11.90 | 13.80 | 12.85 | 13.98 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.45 | -0.95 | 0.01 | -0.10 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 297.50 | 14.30 | 16.25 | 15.28 | 21.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | -0.97 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 4:00:08 PM EST |
| 300.00 | 16.75 | 18.85 | 17.80 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.56 | -0.98 | 0.00 | -0.04 | 5/12/2026 | 5/18/2026 4:00:08 PM EST |
| 302.50 | 19.20 | 21.70 | 20.45 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 5/5/2026 | 5/18/2026 4:00:08 PM EST |
| 305.00 | 21.80 | 24.55 | 23.18 | 24.29 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.76 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/18/2026 4:00:08 PM EST |
| 307.50 | 24.20 | 26.70 | 25.45 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 4:00:08 PM EST |
| 310.00 | 27.35 | 29.00 | 28.18 | 26.43 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:08 PM EST |
| 312.50 | 29.20 | 31.20 | 30.20 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 315.00 | 31.70 | 34.20 | 32.95 | 23.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 4:00:08 PM EST |
| 317.50 | 34.20 | 36.70 | 35.45 | 34.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:08 PM EST |
| 320.00 | 36.70 | 39.20 | 37.95 | 37.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:08 PM EST |
| 322.50 | 39.20 | 41.90 | 40.55 | 31.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 4:00:08 PM EST |
| 325.00 | 41.70 | 44.40 | 43.05 | 30.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 4:00:08 PM EST |
| 327.50 | 44.20 | 46.90 | 45.55 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 330.00 | 46.60 | 49.40 | 48.00 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 332.50 | 49.20 | 51.70 | 50.45 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 335.00 | 51.70 | 54.20 | 52.95 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 340.00 | 56.70 | 59.20 | 57.95 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 345.00 | 61.60 | 63.60 | 62.60 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 350.00 | 66.75 | 69.40 | 68.08 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 355.00 | 71.70 | 74.20 | 72.95 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 360.00 | 76.70 | 79.20 | 77.95 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 365.00 | 81.70 | 84.40 | 83.05 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 370.00 | 86.70 | 89.20 | 87.95 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 375.00 | 91.60 | 94.40 | 93.00 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 380.00 | 96.70 | 99.40 | 98.05 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 385.00 | 101.70 | 104.20 | 102.95 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 390.00 | 106.70 | 109.20 | 107.95 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 395.00 | 111.75 | 114.20 | 112.98 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 400.00 | 116.70 | 119.20 | 117.95 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST | |||
| 405.00 | 121.55 | 124.20 | 122.88 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:08 PM EST |