Options Chain for MCDONALDS CORP COM (MCD) - $284.10 as of 5/5/2026 2:46:40 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 | 114.25 | 117.35 | 115.80 | % | 0.68 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 180.00 | 103.90 | 107.35 | 105.63 | 115.38 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:59 PM EST |
| 190.00 | 94.30 | 97.35 | 95.83 | 105.44 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:59 PM EST |
| 195.00 | 89.25 | 92.35 | 90.80 | 100.48 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:59 PM EST |
| 200.00 | 84.25 | 87.35 | 85.80 | 89.52 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 205.00 | 79.15 | 82.35 | 80.75 | 84.54 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 210.00 | 74.55 | 77.35 | 75.95 | 81.71 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:59 PM EST |
| 215.00 | 69.55 | 72.35 | 70.95 | 69.83 | -4.21 | -5.69% | 0.33 | 2 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 220.00 | 64.50 | 67.35 | 65.93 | 64.86 | -4.20 | -6.09% | 0.30 | 2 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 225.00 | 59.55 | 62.35 | 60.95 | 68.44 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:59 PM EST |
| 230.00 | 54.50 | 57.40 | 55.95 | 63.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:59 PM EST |
| 235.00 | 49.55 | 52.35 | 50.95 | 58.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:59 PM EST |
| 240.00 | 44.55 | 47.35 | 45.95 | 49.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 245.00 | 39.60 | 42.40 | 41.00 | 44.16 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 250.00 | 34.60 | 37.40 | 36.00 | 36.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 255.00 | 29.60 | 32.45 | 31.03 | 34.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.03 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 260.00 | 24.65 | 27.50 | 26.08 | 29.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.09 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 262.50 | 22.55 | 25.00 | 23.78 | 24.00 | % | 0.09 | 1 | 0 | 0.86 | 0.97 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 3:59:59 PM EST | |
| 265.00 | 19.80 | 22.05 | 20.93 | 19.50 | -0.60 | -2.99% | 0.08 | 2 | 2 | 0.81 | 0.95 | 0.01 | -0.24 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 267.50 | 17.45 | 20.20 | 18.83 | 18.04 | -3.46 | -16.10% | 0.07 | 1 | 0 | 0.75 | 0.93 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 270.00 | 15.35 | 17.40 | 16.38 | 16.57 | +1.15 | +7.46% | 0.06 | 16 | 22 | 0.70 | 0.90 | 0.01 | -0.50 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 272.50 | 13.35 | 15.55 | 14.45 | 13.91 | +0.44 | +3.27% | 0.05 | 10 | 4 | 0.52 | 0.87 | 0.02 | -0.59 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 275.00 | 11.00 | 13.40 | 12.20 | 12.14 | +0.99 | +8.88% | 0.04 | 52 | 27 | 0.50 | 0.82 | 0.02 | -0.67 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 277.50 | 9.35 | 11.30 | 10.33 | 10.17 | +0.99 | +10.79% | 0.04 | 61 | 24 | 0.51 | 0.76 | 0.03 | -0.75 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 280.00 | 7.75 | 9.50 | 8.63 | 8.45 | +0.55 | +6.97% | 0.03 | 13 | 233 | 0.52 | 0.69 | 0.03 | -0.81 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 282.50 | 5.95 | 7.70 | 6.83 | 7.16 | +1.02 | +16.62% | 0.02 | 15 | 134 | 0.49 | 0.61 | 0.03 | -0.86 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 285.00 | 4.70 | 5.65 | 5.18 | 5.57 | +0.87 | +18.52% | 0.02 | 865 | 1,114 | 0.47 | 0.53 | 0.03 | -0.88 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 287.50 | 3.60 | 5.30 | 4.45 | 4.11 | +0.36 | +9.60% | 0.02 | 507 | 169 | 0.51 | 0.45 | 0.03 | -0.87 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 290.00 | 2.61 | 3.00 | 2.81 | 2.93 | +0.20 | +7.33% | 0.01 | 189 | 488 | 0.45 | 0.37 | 0.03 | -0.83 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 292.50 | 1.92 | 2.57 | 2.25 | 2.50 | +0.35 | +16.28% | 0.01 | 83 | 416 | 0.47 | 0.29 | 0.03 | -0.76 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 295.00 | 1.30 | 1.74 | 1.52 | 1.55 | -0.03 | -1.90% | 0.01 | 162 | 1,043 | 0.46 | 0.23 | 0.03 | -0.67 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 297.50 | 0.95 | 1.37 | 1.16 | 1.11 | -0.04 | -3.48% | 0.00 | 80 | 138 | 0.47 | 0.18 | 0.02 | -0.57 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 300.00 | 0.60 | 0.79 | 0.70 | 0.75 | -0.10 | -11.77% | 0.00 | 516 | 1,784 | 0.47 | 0.13 | 0.02 | -0.47 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 302.50 | 0.39 | 0.64 | 0.52 | 0.80 | +0.16 | +25.00% | 0.00 | 107 | 237 | 0.47 | 0.10 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 305.00 | 0.30 | 0.47 | 0.39 | 0.39 | -0.03 | -7.15% | 0.00 | 198 | 1,284 | 0.48 | 0.07 | 0.01 | -0.30 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 307.50 | 0.20 | 0.40 | 0.30 | 0.26 | -0.05 | -16.13% | 0.00 | 47 | 107 | 0.50 | 0.05 | 0.01 | -0.22 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 310.00 | 0.12 | 0.24 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 22 | 903 | 0.49 | 0.03 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 312.50 | 0.06 | 0.29 | 0.18 | 0.14 | -0.10 | -41.67% | 0.00 | 48 | 69 | 0.52 | 0.02 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 315.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.01 | -8.34% | 0.00 | 174 | 355 | 0.48 | 0.01 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 317.50 | 0.00 | 0.29 | 0.15 | 0.09 | -0.03 | -25.00% | 0.00 | 150 | 46 | 0.66 | 0.01 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.44 | 0.22 | 0.04 | -0.02 | -33.34% | 0.00 | 107 | 286 | 0.76 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 322.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.86 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 325.00 | 0.01 | 0.39 | 0.20 | 0.12 | +0.06 | +100.00% | 0.00 | 184 | 1,474 | 0.66 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 327.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 31 | 155 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.71 | 0.36 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 59 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 332.50 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 0.44 | 0.22 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 124 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/5/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.40 | 0.20 | 0.12 | +0.09 | +300.00% | 0.00 | 4 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.08 | +200.00% | 0.00 | 2 | 171 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 255.00 | 0.03 | 0.16 | 0.10 | 0.13 | +0.06 | +85.72% | 0.00 | 15 | 145 | 0.59 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 260.00 | 0.02 | 0.20 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 132 | 384 | 0.50 | -0.02 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 262.50 | 0.07 | 0.20 | 0.14 | 0.17 | -0.05 | -22.73% | 0.00 | 41 | 197 | 0.49 | -0.03 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 265.00 | 0.17 | 0.32 | 0.25 | 0.24 | -0.11 | -31.43% | 0.00 | 111 | 318 | 0.49 | -0.05 | 0.01 | -0.24 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 267.50 | 0.26 | 0.43 | 0.35 | 0.34 | -0.20 | -37.04% | 0.00 | 42 | 659 | 0.48 | -0.07 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 270.00 | 0.50 | 0.70 | 0.60 | 0.52 | -0.27 | -34.18% | 0.00 | 133 | 414 | 0.48 | -0.10 | 0.01 | -0.50 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 272.50 | 0.65 | 1.19 | 0.92 | 0.85 | -0.35 | -29.17% | 0.00 | 73 | 326 | 0.49 | -0.13 | 0.02 | -0.59 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 275.00 | 1.12 | 1.41 | 1.27 | 1.30 | -0.36 | -21.69% | 0.00 | 234 | 1,053 | 0.48 | -0.18 | 0.02 | -0.67 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 277.50 | 1.33 | 2.40 | 1.87 | 1.88 | -0.34 | -15.32% | 0.01 | 50 | 156 | 0.48 | -0.24 | 0.03 | -0.75 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 280.00 | 2.22 | 2.77 | 2.50 | 2.30 | -0.70 | -23.34% | 0.01 | 190 | 1,300 | 0.47 | -0.31 | 0.03 | -0.81 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 282.50 | 2.82 | 4.45 | 3.64 | 3.50 | -0.63 | -15.26% | 0.01 | 141 | 312 | 0.49 | -0.39 | 0.03 | -0.86 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 285.00 | 4.25 | 5.05 | 4.65 | 4.37 | -0.84 | -16.13% | 0.02 | 142 | 678 | 0.48 | -0.47 | 0.03 | -0.88 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 287.50 | 4.90 | 6.50 | 5.70 | 5.80 | -0.91 | -13.57% | 0.02 | 46 | 1,361 | 0.45 | -0.55 | 0.03 | -0.87 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 290.00 | 7.05 | 7.90 | 7.48 | 7.22 | -1.08 | -13.02% | 0.03 | 116 | 821 | 0.48 | -0.63 | 0.03 | -0.83 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 292.50 | 8.05 | 9.65 | 8.85 | 8.54 | -1.66 | -16.28% | 0.03 | 6 | 211 | 0.44 | -0.71 | 0.03 | -0.76 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 295.00 | 10.45 | 11.55 | 11.00 | 10.54 | -1.34 | -11.28% | 0.04 | 63 | 539 | 0.47 | -0.77 | 0.03 | -0.67 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 297.50 | 11.50 | 14.00 | 12.75 | 14.35 | +3.41 | +31.17% | 0.04 | 3 | 108 | 0.57 | -0.82 | 0.02 | -0.57 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 300.00 | 14.20 | 16.25 | 15.23 | 15.00 | -1.12 | -6.95% | 0.05 | 45 | 251 | 0.60 | -0.87 | 0.02 | -0.47 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 302.50 | 15.85 | 18.50 | 17.18 | 18.45 | +0.36 | +1.99% | 0.06 | 4 | 208 | 0.63 | -0.90 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 305.00 | 18.20 | 20.50 | 19.35 | 20.57 | -0.53 | -2.52% | 0.06 | 3 | 222 | 0.66 | -0.93 | 0.01 | -0.30 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 307.50 | 20.55 | 22.80 | 21.68 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.68 | -0.95 | 0.01 | -0.22 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 310.00 | 23.40 | 25.85 | 24.63 | 23.45 | -2.04 | -8.01% | 0.08 | 2 | 57 | 0.83 | -0.97 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 312.50 | 25.30 | 27.85 | 26.58 | 23.79 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.78 | -0.98 | 0.00 | -0.11 | 5/1/2026 | 5/5/2026 3:59:59 PM EST |
| 315.00 | 28.00 | 30.15 | 29.08 | 26.06 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.83 | -0.99 | 0.00 | -0.07 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 317.50 | 30.35 | 32.80 | 31.58 | 27.97 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.04 | 5/1/2026 | 5/5/2026 3:59:59 PM EST |
| 320.00 | 32.75 | 35.65 | 34.20 | 16.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.00 | -1.00 | 0.00 | -0.02 | 4/23/2026 | 5/5/2026 3:59:59 PM EST |
| 322.50 | 35.25 | 38.55 | 36.90 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/5/2026 3:59:59 PM EST | |||
| 325.00 | 37.85 | 40.80 | 39.33 | 22.84 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 5/5/2026 3:59:59 PM EST |
| 327.50 | 40.35 | 43.30 | 41.83 | 35.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:59 PM EST |
| 330.00 | 43.30 | 45.10 | 44.20 | 38.03 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.09 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:59 PM EST |
| 332.50 | 45.25 | 48.30 | 46.78 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 335.00 | 48.10 | 50.80 | 49.45 | 31.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/5/2026 3:59:59 PM EST |
| 340.00 | 52.90 | 55.65 | 54.28 | 36.37 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/5/2026 3:59:59 PM EST |
| 345.00 | 58.05 | 60.65 | 59.35 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 350.00 | 62.85 | 66.05 | 64.45 | 40.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 3:59:59 PM EST |
| 355.00 | 67.90 | 70.85 | 69.38 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 360.00 | 72.75 | 75.95 | 74.35 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 365.00 | 77.85 | 81.00 | 79.43 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 370.00 | 82.75 | 85.85 | 84.30 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 375.00 | 87.90 | 90.85 | 89.38 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 380.00 | 92.75 | 95.85 | 94.30 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 385.00 | 97.90 | 100.85 | 99.38 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 390.00 | 102.75 | 105.80 | 104.28 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 395.00 | 107.90 | 110.85 | 109.38 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 400.00 | 112.90 | 115.80 | 114.35 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 405.00 | 117.75 | 120.80 | 119.28 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST |