Options Chain for MCDONALDS CORP COM (MCD) - $330.80 as of 3/10/2026 7:55:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 168.60 | 173.00 | 170.80 | % | 1.07 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 170.00 | 158.85 | 163.30 | 161.08 | % | 0.95 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 180.00 | 148.90 | 153.40 | 151.15 | % | 0.84 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 190.00 | 138.50 | 143.05 | 140.78 | % | 0.74 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 195.00 | 133.65 | 138.05 | 135.85 | 133.78 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 200.00 | 128.50 | 133.35 | 130.93 | 128.83 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 205.00 | 123.60 | 128.05 | 125.83 | % | 0.61 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 210.00 | 118.65 | 123.05 | 120.85 | % | 0.58 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 215.00 | 113.65 | 118.15 | 115.90 | % | 0.54 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 220.00 | 108.85 | 113.30 | 111.08 | % | 0.50 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 225.00 | 103.65 | 108.05 | 105.85 | % | 0.47 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 230.00 | 98.65 | 103.05 | 100.85 | % | 0.44 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 235.00 | 94.05 | 98.45 | 96.25 | % | 0.41 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 240.00 | 88.65 | 93.05 | 90.85 | % | 0.38 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 245.00 | 84.05 | 88.40 | 86.23 | % | 0.35 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 250.00 | 78.65 | 83.15 | 80.90 | % | 0.32 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 255.00 | 74.25 | 77.95 | 76.10 | % | 0.30 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 260.00 | 69.55 | 72.90 | 71.23 | % | 0.27 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 265.00 | 64.55 | 67.30 | 65.93 | % | 0.25 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 270.00 | 59.40 | 62.65 | 61.03 | % | 0.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 275.00 | 54.60 | 57.65 | 56.13 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 280.00 | 49.40 | 52.65 | 51.03 | 49.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 3:59:54 PM EST |
| 285.00 | 44.40 | 47.75 | 46.08 | % | 0.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 290.00 | 39.40 | 42.55 | 40.98 | % | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 295.00 | 34.65 | 37.40 | 36.03 | 34.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 300.00 | 29.65 | 32.50 | 31.08 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.76 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 302.50 | 27.00 | 30.25 | 28.63 | % | 0.09 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/9/2026 3:59:54 PM EST | |||
| 305.00 | 24.50 | 27.65 | 26.08 | 31.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.06 | 3/2/2026 | 3/9/2026 3:59:54 PM EST |
| 307.50 | 22.05 | 25.25 | 23.65 | 23.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.98 | 0.00 | -0.09 | 3/4/2026 | 3/9/2026 3:59:54 PM EST |
| 310.00 | 19.60 | 22.85 | 21.23 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.97 | 0.01 | -0.13 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 312.50 | 17.35 | 20.20 | 18.78 | % | 0.06 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.23 | 3/9/2026 3:59:54 PM EST | |||
| 315.00 | 14.95 | 17.65 | 16.30 | 13.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | 0.93 | 0.01 | -0.26 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 317.50 | 13.25 | 14.95 | 14.10 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | 0.90 | 0.02 | -0.30 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 320.00 | 10.90 | 12.90 | 11.90 | 11.01 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | 0.87 | 0.02 | -0.34 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 322.50 | 8.85 | 10.45 | 9.65 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.27 | 0.82 | 0.03 | -0.39 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 325.00 | 6.65 | 7.85 | 7.25 | 5.98 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.24 | 0.75 | 0.03 | -0.42 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 327.50 | 4.95 | 5.80 | 5.38 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.24 | 0.67 | 0.04 | -0.44 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 330.00 | 3.25 | 4.30 | 3.78 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.23 | 0.56 | 0.05 | -0.44 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 332.50 | 2.02 | 2.42 | 2.22 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.21 | 0.43 | 0.05 | -0.40 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 335.00 | 1.07 | 1.55 | 1.31 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.20 | 0.29 | 0.05 | -0.32 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 337.50 | 0.48 | 0.72 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.19 | 0.17 | 0.04 | -0.22 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 340.00 | 0.26 | 0.34 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.19 | 0.09 | 0.03 | -0.14 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 342.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.20 | 0.04 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 345.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.19 | 0.02 | 0.01 | -0.04 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 347.50 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.32 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.23 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 352.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.29 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 357.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:54 PM EST |
| 362.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:54 PM EST |
| 367.50 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/9/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/9/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 275.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 280.00 | 0.02 | 0.15 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 295.00 | 0.01 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.47 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.48 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 302.50 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.53 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 305.00 | 0.04 | 0.23 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.39 | -0.01 | 0.00 | -0.06 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 307.50 | 0.06 | 0.34 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.38 | -0.02 | 0.00 | -0.09 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 310.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.38 | -0.03 | 0.01 | -0.13 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 312.50 | 0.05 | 0.45 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.32 | -0.05 | 0.01 | -0.23 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 315.00 | 0.25 | 0.37 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.32 | -0.07 | 0.01 | -0.26 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 317.50 | 0.22 | 0.65 | 0.44 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.30 | -0.10 | 0.02 | -0.30 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 320.00 | 0.51 | 0.91 | 0.71 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.30 | -0.13 | 0.02 | -0.34 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 322.50 | 0.38 | 1.24 | 0.81 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.26 | -0.18 | 0.03 | -0.39 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 325.00 | 0.88 | 1.59 | 1.24 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.25 | -0.25 | 0.03 | -0.42 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 327.50 | 1.51 | 2.10 | 1.81 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.24 | -0.33 | 0.04 | -0.44 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 330.00 | 2.25 | 2.90 | 2.58 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 941 | 0.22 | -0.44 | 0.05 | -0.44 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 332.50 | 3.20 | 4.30 | 3.75 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.21 | -0.57 | 0.05 | -0.40 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 335.00 | 4.60 | 5.85 | 5.23 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 737 | 0.20 | -0.71 | 0.05 | -0.32 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 337.50 | 5.95 | 7.95 | 6.95 | 11.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.29 | -0.83 | 0.04 | -0.22 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 340.00 | 8.45 | 10.15 | 9.30 | 15.84 | 0.00 | 0.00% | 0.03 | 0 | 403 | 0.31 | -0.91 | 0.03 | -0.14 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 342.50 | 10.45 | 12.50 | 11.48 | 13.23 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.35 | -0.96 | 0.01 | -0.08 | 3/3/2026 | 3/9/2026 3:59:54 PM EST |
| 345.00 | 13.05 | 15.15 | 14.10 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.04 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 347.50 | 14.70 | 18.25 | 16.48 | 19.84 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 350.00 | 17.25 | 20.75 | 19.00 | % | 0.05 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 3/9/2026 3:59:54 PM EST | |||
| 352.50 | 19.70 | 23.25 | 21.48 | % | 0.06 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 355.00 | 22.80 | 25.75 | 24.28 | 26.92 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 357.50 | 24.90 | 28.25 | 26.58 | 29.32 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 360.00 | 27.20 | 30.75 | 28.98 | % | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 362.50 | 30.30 | 33.25 | 31.78 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 365.00 | 32.20 | 35.75 | 33.98 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 367.50 | 34.70 | 38.05 | 36.38 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 370.00 | 37.65 | 40.55 | 39.10 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 375.00 | 42.20 | 46.05 | 44.13 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 380.00 | 47.20 | 51.45 | 49.33 | % | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 385.00 | 52.20 | 56.35 | 54.28 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 390.00 | 57.20 | 61.40 | 59.30 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 395.00 | 62.20 | 66.35 | 64.28 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 400.00 | 67.20 | 71.45 | 69.33 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 405.00 | 72.20 | 76.45 | 74.33 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST |