Options Chain for MCKESSON CORP COM (MCK) - $663.17 as of 8/13/2025 8:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 369.60 | 375.40 | 372.50 | 361.00 | 0.00 | 0.00% | 1.28 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 300.00 | 359.30 | 364.30 | 361.80 | 351.00 | 0.00 | 0.00% | 1.21 | 0 | 2 | 6.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 310.00 | 349.60 | 355.30 | 352.45 | 341.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 320.00 | 339.30 | 347.00 | 343.15 | % | 1.07 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 330.00 | 329.30 | 334.80 | 332.05 | % | 1.01 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 340.00 | 319.30 | 326.60 | 322.95 | % | 0.95 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 350.00 | 309.40 | 314.30 | 311.85 | % | 0.89 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 360.00 | 300.10 | 304.90 | 302.50 | 361.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 4:00:07 PM EST |
| 370.00 | 289.40 | 295.00 | 292.20 | % | 0.79 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 380.00 | 279.40 | 286.50 | 282.95 | % | 0.74 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 390.00 | 269.40 | 274.40 | 271.90 | % | 0.70 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 400.00 | 259.40 | 266.80 | 263.10 | % | 0.66 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 410.00 | 249.40 | 257.00 | 253.20 | % | 0.62 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 420.00 | 239.40 | 246.60 | 243.00 | % | 0.58 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 430.00 | 229.40 | 234.40 | 231.90 | % | 0.54 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 440.00 | 220.00 | 224.90 | 222.45 | 281.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 4:00:07 PM EST |
| 450.00 | 208.80 | 217.00 | 212.90 | 281.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 4:00:07 PM EST |
| 460.00 | 198.70 | 204.90 | 201.80 | % | 0.44 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 470.00 | 189.40 | 196.60 | 193.00 | % | 0.41 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 480.00 | 180.30 | 184.90 | 182.60 | 170.43 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/13/2025 4:00:07 PM EST |
| 490.00 | 169.40 | 175.10 | 172.25 | 229.64 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 4:00:07 PM EST |
| 500.00 | 159.40 | 167.00 | 163.20 | 182.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 4:00:07 PM EST |
| 510.00 | 150.10 | 155.20 | 152.65 | 186.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 4:00:07 PM EST |
| 520.00 | 140.10 | 145.10 | 142.60 | 208.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/13/2025 4:00:07 PM EST |
| 530.00 | 130.10 | 135.80 | 132.95 | 184.10 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 4:00:07 PM EST |
| 540.00 | 118.80 | 124.80 | 121.80 | 174.10 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 4:00:07 PM EST |
| 550.00 | 110.20 | 115.10 | 112.65 | 166.10 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 4:00:07 PM EST |
| 560.00 | 98.90 | 105.00 | 101.95 | 103.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:07 PM EST |
| 570.00 | 88.80 | 95.90 | 92.35 | 106.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 4:00:07 PM EST |
| 580.00 | 79.10 | 85.50 | 82.30 | 66.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 590.00 | 69.50 | 75.00 | 72.25 | 143.70 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.17 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 4:00:07 PM EST |
| 600.00 | 60.20 | 65.90 | 63.05 | 66.45 | +7.25 | +12.25% | 0.11 | 2 | 34 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 605.00 | 55.20 | 60.90 | 58.05 | % | 0.10 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 610.00 | 49.50 | 55.00 | 52.25 | 69.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:07 PM EST |
| 615.00 | 45.20 | 50.20 | 47.70 | % | 0.08 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 620.00 | 40.20 | 45.00 | 42.60 | 41.28 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 625.00 | 34.00 | 39.90 | 36.95 | % | 0.06 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 630.00 | 30.30 | 34.90 | 32.60 | 110.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.03 | 6/18/2025 | 8/13/2025 4:00:07 PM EST |
| 635.00 | 25.30 | 29.80 | 27.55 | 71.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.56 | 0.99 | 0.00 | -0.04 | 7/31/2025 | 8/13/2025 4:00:07 PM EST |
| 640.00 | 20.40 | 25.80 | 23.10 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.56 | 0.98 | 0.01 | -0.13 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 645.00 | 15.60 | 21.20 | 18.40 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.96 | 0.01 | -0.26 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 650.00 | 10.90 | 15.10 | 13.00 | 17.38 | +5.38 | +44.84% | 0.02 | 2 | 20 | 0.35 | 0.88 | 0.02 | -0.88 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 655.00 | 5.40 | 11.00 | 8.20 | 16.10 | +10.00 | +163.94% | 0.01 | 2 | 8 | 0.33 | 0.80 | 0.03 | -1.01 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 660.00 | 4.30 | 9.60 | 6.95 | 6.50 | +1.50 | +30.00% | 0.01 | 1 | 68 | 0.25 | 0.65 | 0.04 | -1.15 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 665.00 | 1.40 | 3.40 | 2.40 | 2.30 | -1.40 | -37.84% | 0.00 | 34 | 12 | 0.15 | 0.45 | 0.04 | -1.08 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 670.00 | 0.65 | 3.80 | 2.23 | 1.45 | -0.55 | -27.50% | 0.00 | 4 | 30 | 0.23 | 0.27 | 0.03 | -0.82 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 675.00 | 0.00 | 1.70 | 0.85 | 2.00 | +1.20 | +150.00% | 0.00 | 2 | 9 | 0.30 | 0.13 | 0.02 | -0.49 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 680.00 | 0.00 | 0.55 | 0.28 | 0.40 | -0.35 | -46.67% | 0.00 | 8 | 56 | 0.26 | 0.05 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 685.00 | 0.00 | 0.45 | 0.23 | 0.30 | -5.46 | -94.80% | 0.00 | 2 | 4 | 0.30 | 0.02 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 690.00 | 0.00 | 1.40 | 0.70 | 0.76 | +0.46 | +153.34% | 0.00 | 1 | 50 | 0.47 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 695.00 | 0.00 | 0.10 | 0.05 | 0.73 | +0.58 | +386.67% | 0.00 | 2 | 21 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 702.50 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 705.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 707.50 | 0.00 | 0.90 | 0.45 | 0.02 | -0.88 | -97.78% | 0.00 | 1 | 66 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 710.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 712.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 715.00 | 0.00 | 1.50 | 0.75 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:07 PM EST |
| 717.50 | 0.00 | 1.00 | 0.50 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 720.00 | 0.00 | 0.40 | 0.20 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 722.50 | 0.00 | 1.50 | 0.75 | 11.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 725.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:07 PM EST |
| 727.50 | 0.00 | 1.35 | 0.68 | 0.75 | -9.85 | -92.93% | 0.00 | 2 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 730.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:07 PM EST |
| 735.00 | 0.00 | 1.50 | 0.75 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.24 | +0.14 | +140.00% | 0.00 | 3 | 182 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 745.00 | 0.00 | 1.70 | 0.85 | 5.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 750.00 | 0.00 | 2.55 | 1.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 755.00 | 0.00 | 2.55 | 1.28 | 4.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 760.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 765.00 | 0.00 | 2.50 | 1.25 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 770.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:07 PM EST |
| 775.00 | 0.00 | 2.50 | 1.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 780.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 785.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 790.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 795.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 800.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 805.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 810.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 815.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 820.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:07 PM EST |
| 840.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 4:00:07 PM EST |
| 860.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.14 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 4:00:07 PM EST |
| 880.00 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 4:00:07 PM EST |
| 900.00 | 0.00 | 0.35 | 0.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 4:00:07 PM EST |
| 920.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 940.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 390.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 4:00:07 PM EST |
| 400.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 4:00:07 PM EST |
| 420.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 430.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 440.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 4:00:07 PM EST |
| 450.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 460.00 | 0.00 | 2.55 | 1.28 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 4:00:07 PM EST |
| 470.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 4:00:07 PM EST |
| 480.00 | 0.00 | 2.55 | 1.28 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/13/2025 4:00:07 PM EST |
| 490.00 | 0.00 | 2.55 | 1.28 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 8/13/2025 4:00:07 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 510.00 | 0.00 | 0.35 | 0.18 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:07 PM EST |
| 520.00 | 0.00 | 2.55 | 1.28 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:07 PM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 4:00:07 PM EST |
| 540.00 | 0.00 | 2.55 | 1.28 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 4:00:07 PM EST |
| 550.00 | 0.00 | 2.55 | 1.28 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 4:00:07 PM EST |
| 560.00 | 0.00 | 2.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 4:00:07 PM EST |
| 570.00 | 0.00 | 2.55 | 1.28 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 4:00:07 PM EST |
| 580.00 | 0.00 | 2.60 | 1.30 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:07 PM EST |
| 590.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 600.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 605.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 610.00 | 0.00 | 1.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:07 PM EST |
| 615.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 620.00 | 0.00 | 0.85 | 0.43 | 0.85 | +0.55 | +183.34% | 0.00 | 22 | 60 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 625.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 630.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.41 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 635.00 | 0.00 | 1.60 | 0.80 | 0.05 | -2.85 | -98.28% | 0.00 | 2 | 3 | 0.51 | -0.01 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 640.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.39 | -0.02 | 0.01 | -0.13 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 645.00 | 0.00 | 1.60 | 0.80 | 0.51 | -5.69 | -91.78% | 0.00 | 8 | 20 | 0.38 | -0.04 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 650.00 | 0.25 | 1.45 | 0.85 | 0.58 | -1.54 | -72.65% | 0.00 | 10 | 43 | 0.25 | -0.12 | 0.02 | -0.88 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 655.00 | 1.10 | 2.30 | 1.70 | 1.70 | -0.55 | -24.45% | 0.00 | 6 | 11 | 0.25 | -0.20 | 0.03 | -1.01 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 660.00 | 2.10 | 2.85 | 2.48 | 3.50 | -2.50 | -41.67% | 0.00 | 23 | 38 | 0.21 | -0.35 | 0.04 | -1.15 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 665.00 | 3.10 | 8.70 | 5.90 | 5.30 | -2.20 | -29.34% | 0.01 | 3 | 9 | 0.26 | -0.55 | 0.04 | -1.08 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 670.00 | 6.90 | 10.20 | 8.55 | 9.76 | -10.94 | -52.85% | 0.01 | 3 | 294 | 0.35 | -0.73 | 0.03 | -0.82 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 675.00 | 9.60 | 16.60 | 13.10 | 25.00 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.47 | -0.87 | 0.02 | -0.49 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 680.00 | 15.70 | 20.20 | 17.95 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.46 | -0.95 | 0.01 | -0.17 | 8/11/2025 | 8/13/2025 4:00:07 PM EST |
| 685.00 | 19.60 | 26.00 | 22.80 | 13.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.98 | 0.00 | -0.04 | 8/7/2025 | 8/13/2025 4:00:07 PM EST |
| 690.00 | 25.60 | 31.00 | 28.30 | 31.44 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.68 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 695.00 | 29.50 | 35.20 | 32.35 | 43.38 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:07 PM EST |
| 700.00 | 34.50 | 41.60 | 38.05 | 53.32 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 702.50 | 37.10 | 42.70 | 39.90 | 37.48 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:07 PM EST |
| 705.00 | 39.90 | 45.20 | 42.55 | 36.75 | -3.62 | -8.97% | 0.06 | 5 | 8 | 0.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:07 PM EST |
| 707.50 | 42.00 | 47.70 | 44.85 | 46.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:07 PM EST |
| 710.00 | 44.50 | 50.20 | 47.35 | 42.35 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:07 PM EST |
| 712.50 | 47.90 | 52.70 | 50.30 | 51.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:07 PM EST |
| 715.00 | 49.50 | 55.20 | 52.35 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:07 PM EST |
| 717.50 | 51.80 | 57.90 | 54.85 | % | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 720.00 | 55.50 | 60.10 | 57.80 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.95 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:07 PM EST |
| 722.50 | 56.80 | 63.30 | 60.05 | % | 0.08 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 725.00 | 59.50 | 65.20 | 62.35 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 727.50 | 62.90 | 67.60 | 65.25 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 730.00 | 64.50 | 70.20 | 67.35 | 28.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:07 PM EST |
| 735.00 | 69.70 | 75.20 | 72.45 | % | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 740.00 | 74.50 | 80.20 | 77.35 | 81.69 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 745.00 | 79.50 | 85.20 | 82.35 | 86.71 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:07 PM EST |
| 750.00 | 84.60 | 91.50 | 88.05 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 755.00 | 90.10 | 95.70 | 92.90 | 57.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:07 PM EST |
| 760.00 | 94.30 | 100.80 | 97.55 | 55.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:07 PM EST |
| 765.00 | 99.50 | 105.70 | 102.60 | % | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 770.00 | 104.40 | 111.60 | 108.00 | % | 0.14 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 775.00 | 109.40 | 116.50 | 112.95 | % | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 780.00 | 114.20 | 120.40 | 117.30 | 81.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 4:00:07 PM EST |
| 785.00 | 119.20 | 126.50 | 122.85 | % | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 790.00 | 123.60 | 130.90 | 127.25 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 795.00 | 128.70 | 136.50 | 132.60 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 800.00 | 134.00 | 140.80 | 137.40 | 80.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/13/2025 4:00:07 PM EST |
| 805.00 | 138.70 | 146.40 | 142.55 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 810.00 | 144.60 | 151.20 | 147.90 | % | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 815.00 | 149.30 | 156.50 | 152.90 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 820.00 | 153.50 | 161.10 | 157.30 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 840.00 | 174.50 | 181.50 | 178.00 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 860.00 | 195.20 | 201.30 | 198.25 | % | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 880.00 | 213.90 | 221.50 | 217.70 | 207.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/13/2025 4:00:07 PM EST |
| 900.00 | 233.90 | 241.20 | 237.55 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 920.00 | 254.20 | 261.60 | 257.90 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST | |||
| 940.00 | 274.30 | 281.50 | 277.90 | % | 0.30 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:07 PM EST |