Options Chain for MCKESSON CORP COM (MCK) - $728.91 as of 6/19/2025 7:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 464.70 | 471.60 | 419.46 | 0.00 | 0.00% | 0 | 1 | 8.19 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:29:02 PM EST |
| 270.00 | 454.70 | 463.20 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 280.00 | 444.60 | 451.60 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 290.00 | 434.70 | 443.70 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 300.00 | 426.30 | 433.40 | 267.06 | 0.00 | 0.00% | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 6/18/2025 3:29:02 PM EST |
| 310.00 | 414.70 | 423.40 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 320.00 | 404.70 | 413.70 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 330.00 | 394.30 | 402.90 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 340.00 | 386.40 | 393.70 | 258.05 | 0.00 | 0.00% | 0 | 10 | 6.26 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/18/2025 3:29:02 PM EST |
| 350.00 | 374.70 | 381.60 | 350.55 | 0.00 | 0.00% | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:02 PM EST |
| 360.00 | 365.00 | 373.70 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 370.00 | 354.70 | 363.70 | 316.00 | 0.00 | 0.00% | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:02 PM EST |
| 380.00 | 344.20 | 353.70 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 390.00 | 334.30 | 342.90 | 297.55 | 0.00 | 0.00% | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:02 PM EST |
| 400.00 | 324.60 | 333.70 | 142.00 | 0.00 | 0.00% | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 6/18/2025 3:29:02 PM EST |
| 410.00 | 315.10 | 321.70 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 420.00 | 304.60 | 311.60 | 191.60 | 0.00 | 0.00% | 0 | 6 | 4.73 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 6/18/2025 3:29:02 PM EST |
| 430.00 | 294.60 | 303.90 | 201.84 | 0.00 | 0.00% | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 6/18/2025 3:29:02 PM EST |
| 440.00 | 284.70 | 293.90 | 230.40 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:02 PM EST |
| 450.00 | 274.80 | 283.90 | 149.90 | 0.00 | 0.00% | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:29:02 PM EST |
| 460.00 | 264.60 | 273.80 | 229.40 | 0.00 | 0.00% | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:02 PM EST |
| 470.00 | 254.60 | 261.70 | 125.50 | 0.00 | 0.00% | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 6/18/2025 3:29:02 PM EST |
| 480.00 | 244.40 | 253.90 | 251.28 | +137.53 | +120.91% | 1 | 15 | 3.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 490.00 | 234.30 | 243.10 | 187.10 | 0.00 | 0.00% | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:02 PM EST |
| 500.00 | 224.80 | 233.90 | 135.67 | 0.00 | 0.00% | 0 | 7 | 3.45 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:29:02 PM EST |
| 510.00 | 214.80 | 224.00 | 213.21 | 0.00 | 0.00% | 0 | 11 | 3.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 520.00 | 205.00 | 213.70 | 85.50 | 0.00 | 0.00% | 0 | 16 | 3.03 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 6/18/2025 3:29:02 PM EST |
| 530.00 | 196.70 | 201.70 | 201.30 | 0.00 | 0.00% | 0 | 28 | 2.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 540.00 | 186.70 | 191.80 | 128.60 | 0.00 | 0.00% | 0 | 19 | 2.72 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:02 PM EST |
| 550.00 | 177.20 | 181.70 | 180.52 | +2.22 | +1.25% | 1 | 70 | 2.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 560.00 | 167.20 | 171.70 | 170.17 | +8.88 | +5.51% | 1 | 50 | 2.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 570.00 | 155.10 | 161.70 | 161.62 | +14.53 | +9.88% | 1 | 49 | 2.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 580.00 | 146.80 | 152.30 | 134.64 | 0.00 | 0.00% | 0 | 22 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:02 PM EST |
| 590.00 | 136.80 | 143.40 | 132.50 | 0.00 | 0.00% | 0 | 28 | 2.06 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 600.00 | 125.80 | 131.70 | 101.95 | 0.00 | 0.00% | 0 | 96 | 1.93 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 610.00 | 115.80 | 123.10 | 102.70 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 615.00 | 111.60 | 118.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 620.00 | 105.80 | 113.70 | 110.80 | +3.60 | +3.36% | 1 | 72 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 625.00 | 100.70 | 107.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 630.00 | 95.70 | 102.20 | 83.57 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 635.00 | 90.90 | 96.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 640.00 | 85.40 | 93.30 | 90.81 | +22.58 | +33.10% | 1 | 59 | 1.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 645.00 | 81.00 | 86.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 650.00 | 75.20 | 82.40 | 60.40 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 655.00 | 70.60 | 78.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 660.00 | 66.70 | 72.40 | 71.41 | +7.83 | +12.32% | 11 | 253 | 1.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 665.00 | 61.80 | 68.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 670.00 | 55.60 | 63.40 | 56.10 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 675.00 | 52.00 | 57.00 | 53.27 | 0.00 | 0.00% | 0 | 56 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 680.00 | 47.10 | 52.20 | 51.72 | +6.58 | +14.58% | 2 | 202 | 0.91 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 685.00 | 40.30 | 46.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:02 PM EST | |||
| 690.00 | 36.30 | 42.10 | 41.42 | +6.40 | +18.28% | 2 | 25 | 0.78 | 1.00 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 695.00 | 31.20 | 38.00 | 30.37 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.06 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 697.50 | 28.20 | 36.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.08 | 6/18/2025 3:29:02 PM EST | |||
| 700.00 | 26.40 | 32.80 | 29.73 | +3.73 | +14.35% | 13 | 84 | 0.58 | 0.97 | 0.00 | -0.18 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 702.50 | 25.30 | 31.00 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.97 | 0.00 | -0.19 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 705.00 | 21.60 | 29.00 | 20.43 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.96 | 0.01 | -0.25 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 707.50 | 19.10 | 27.00 | 13.41 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.46 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 710.00 | 18.50 | 24.00 | 16.80 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.92 | 0.01 | -0.51 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 712.50 | 14.80 | 22.00 | 12.99 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.90 | 0.01 | -0.65 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 715.00 | 14.60 | 19.90 | 14.90 | +1.15 | +8.37% | 1 | 23 | 0.49 | 0.87 | 0.02 | -0.74 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 717.50 | 11.90 | 17.00 | 9.94 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.82 | 0.02 | -0.99 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 720.00 | 9.50 | 14.20 | 12.00 | +1.60 | +15.39% | 117 | 220 | 0.35 | 0.78 | 0.02 | -1.03 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 722.50 | 7.30 | 12.90 | 10.00 | +3.00 | +42.86% | 1 | 9 | 0.40 | 0.72 | 0.02 | -1.20 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 725.00 | 6.10 | 11.00 | 6.10 | 0.00 | 0.00% | 1 | 24 | 0.22 | 0.67 | 0.03 | -1.11 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 727.50 | 3.40 | 8.00 | 4.70 | 0.00 | 0.00% | 0 | 25 | 0.17 | 0.60 | 0.03 | -1.11 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 730.00 | 1.50 | 8.30 | 4.50 | +0.50 | +12.50% | 3 | 102 | 0.18 | 0.52 | 0.04 | -1.04 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 732.50 | 0.05 | 6.90 | 3.15 | +0.45 | +16.67% | 1 | 48 | 0.17 | 0.42 | 0.04 | -0.98 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 735.00 | 0.05 | 6.10 | 2.10 | 0.00 | 0.00% | 0 | 28 | 0.21 | 0.33 | 0.04 | -0.91 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 740.00 | 0.00 | 4.80 | 1.16 | -0.11 | -8.67% | 9 | 80 | 0.25 | 0.19 | 0.02 | -0.74 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 745.00 | 0.00 | 1.60 | 0.40 | -0.43 | -51.81% | 1 | 48 | 0.29 | 0.11 | 0.02 | -0.56 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 750.00 | 0.05 | 2.90 | 1.71 | +1.66 | +3,320.00% | 5 | 57 | 0.30 | 0.07 | 0.01 | -0.41 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 755.00 | 0.00 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.01 | 0.00 | -0.06 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 760.00 | 0.00 | 1.25 | 0.63 | +0.12 | +23.53% | 8 | 225 | 0.43 | 0.01 | 0.00 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 765.00 | 0.00 | 4.80 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 770.00 | 0.00 | 2.80 | 0.75 | 0.00 | 0.00% | 0 | 359 | 0.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 775.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 780.00 | 0.00 | 2.00 | 1.43 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 785.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 790.00 | 0.00 | 0.35 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:02 PM EST |
| 795.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 800.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:02 PM EST |
| 805.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 810.00 | 0.00 | 4.50 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:02 PM EST |
| 815.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 820.00 | 0.00 | 4.30 | 0.56 | 0.00 | 0.00% | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:02 PM EST |
| 825.00 | 0.00 | 4.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 830.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 840.00 | 0.00 | 4.80 | 2.03 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:02 PM EST |
| 860.00 | 0.00 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/18/2025 3:29:02 PM EST |
| 880.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 6/18/2025 3:29:02 PM EST |
| 900.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 920.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 41 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 940.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.80 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:29:02 PM EST |
| 270.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:29:02 PM EST |
| 280.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 6/18/2025 3:29:02 PM EST |
| 290.00 | 0.00 | 4.80 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:29:02 PM EST |
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 0.00 | 4.80 | 1.66 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 6/18/2025 3:29:02 PM EST |
| 320.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 6/18/2025 3:29:02 PM EST |
| 330.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 6/18/2025 3:29:02 PM EST |
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 370.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:02 PM EST |
| 380.00 | 0.00 | 4.80 | 6.62 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 6/18/2025 3:29:02 PM EST |
| 390.00 | 0.00 | 4.30 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:02 PM EST |
| 400.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:29:02 PM EST |
| 410.00 | 0.00 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 10 | 4.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:29:02 PM EST |
| 420.00 | 0.00 | 4.80 | 1.71 | 0.00 | 0.00% | 0 | 12 | 4.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:02 PM EST |
| 430.00 | 0.00 | 4.80 | 2.03 | 0.00 | 0.00% | 0 | 28 | 4.45 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/18/2025 3:29:02 PM EST |
| 440.00 | 0.00 | 4.80 | 3.15 | 0.00 | 0.00% | 0 | 8 | 4.29 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/18/2025 3:29:02 PM EST |
| 450.00 | 0.00 | 3.70 | 0.06 | 0.00 | 0.00% | 0 | 63 | 3.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:02 PM EST |
| 460.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 22 | 3.10 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:02 PM EST |
| 470.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 204 | 3.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:02 PM EST |
| 480.00 | 0.00 | 4.30 | 8.20 | 0.00 | 0.00% | 0 | 18 | 3.66 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:29:02 PM EST |
| 490.00 | 0.00 | 4.30 | 9.38 | 0.00 | 0.00% | 0 | 26 | 3.51 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:29:02 PM EST |
| 500.00 | 0.00 | 4.30 | 2.94 | 0.00 | 0.00% | 0 | 33 | 3.42 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 510.00 | 0.00 | 4.30 | 1.45 | 0.00 | 0.00% | 0 | 32 | 3.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:02 PM EST |
| 520.00 | 0.00 | 4.80 | 3.15 | 0.00 | 0.00% | 0 | 117 | 3.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:02 PM EST |
| 530.00 | 0.00 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 176 | 2.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:02 PM EST |
| 540.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 203 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:02 PM EST |
| 550.00 | 0.00 | 0.05 | 0.01 | -2.24 | -99.56% | 1 | 194 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 560.00 | 0.00 | 0.20 | 0.05 | -1.95 | -97.50% | 1 | 82 | 1.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 570.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 58 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:02 PM EST |
| 580.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:02 PM EST |
| 590.00 | 0.00 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 53 | 2.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:02 PM EST |
| 600.00 | 0.00 | 0.95 | 0.11 | +0.01 | +10.00% | 5 | 206 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 610.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:02 PM EST |
| 615.00 | 0.00 | 4.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 620.00 | 0.00 | 1.70 | 0.52 | -3.70 | -87.68% | 5 | 116 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 625.00 | 0.00 | 1.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 630.00 | 0.00 | 1.90 | 0.20 | 0.00 | 0.00% | 0 | 103 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 635.00 | 0.00 | 2.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 640.00 | 0.00 | 2.30 | 1.13 | 0.00 | 0.00% | 0 | 86 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 645.00 | 0.00 | 4.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 650.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 152 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 655.00 | 0.00 | 4.30 | 0.66 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 660.00 | 0.00 | 4.30 | 0.05 | -2.20 | -97.78% | 2 | 121 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 665.00 | 0.00 | 4.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 670.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 337 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 675.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 680.00 | 0.00 | 1.90 | 2.50 | 0.00 | 0.00% | 0 | 127 | 0.47 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 685.00 | 0.00 | 4.40 | 0.75 | 0.00 | 0.00% | 0 | 32 | 0.92 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 690.00 | 0.00 | 4.50 | 0.70 | 0.00 | 0.00% | 0 | 210 | 0.87 | 0.00 | 0.00 | -0.03 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 695.00 | 0.00 | 4.70 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.01 | 0.00 | -0.06 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 697.50 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.01 | 0.00 | -0.08 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 700.00 | 0.00 | 2.85 | 0.30 | -1.30 | -81.25% | 2 | 89 | 0.37 | -0.03 | 0.00 | -0.18 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 702.50 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.68 | -0.03 | 0.00 | -0.19 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 705.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 61 | 0.65 | -0.04 | 0.01 | -0.25 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 707.50 | 0.00 | 4.70 | 3.27 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.07 | 0.01 | -0.46 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 710.00 | 0.00 | 4.80 | 1.82 | 0.00 | 0.00% | 0 | 342 | 0.55 | -0.08 | 0.01 | -0.51 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 712.50 | 0.00 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.10 | 0.01 | -0.65 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 715.00 | 0.05 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 180 | 0.47 | -0.13 | 0.02 | -0.74 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 717.50 | 0.15 | 6.90 | 2.87 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.18 | 0.02 | -0.99 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 720.00 | 0.30 | 7.20 | 4.75 | 0.00 | 0.00% | 0 | 118 | 0.32 | -0.22 | 0.02 | -1.03 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 722.50 | 0.65 | 4.90 | 3.31 | -4.09 | -55.27% | 12 | 13 | 0.23 | -0.28 | 0.02 | -1.20 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 725.00 | 1.00 | 8.20 | 5.30 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.33 | 0.03 | -1.11 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 727.50 | 0.40 | 9.30 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.40 | 0.03 | -1.11 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 730.00 | 1.70 | 9.40 | 5.12 | -7.40 | -59.11% | 7 | 6 | 0.20 | -0.48 | 0.04 | -1.04 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 732.50 | 3.10 | 10.60 | 6.79 | -1.71 | -20.12% | 12 | 3 | 0.19 | -0.58 | 0.04 | -0.98 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 735.00 | 3.40 | 12.00 | 11.60 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.67 | 0.04 | -0.91 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 740.00 | 8.50 | 16.00 | 34.80 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.81 | 0.02 | -0.74 | 5/22/2025 | 6/18/2025 3:29:02 PM EST |
| 745.00 | 13.50 | 20.10 | % | 0 | 0 | 0.31 | -0.89 | 0.02 | -0.56 | 6/18/2025 3:29:02 PM EST | |||
| 750.00 | 16.80 | 24.20 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.41 | 6/18/2025 3:29:02 PM EST | |||
| 755.00 | 23.60 | 28.50 | 46.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.06 | 5/22/2025 | 6/18/2025 3:29:02 PM EST |
| 760.00 | 28.50 | 33.40 | 79.00 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.99 | 0.00 | -0.06 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 765.00 | 32.00 | 39.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 770.00 | 37.20 | 43.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 775.00 | 42.30 | 50.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 780.00 | 48.50 | 55.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 785.00 | 53.50 | 60.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 790.00 | 58.50 | 65.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 795.00 | 61.40 | 70.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 800.00 | 66.50 | 75.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 805.00 | 73.60 | 80.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 810.00 | 77.10 | 85.50 | 109.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:02 PM EST |
| 815.00 | 82.10 | 90.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 820.00 | 86.20 | 94.90 | 110.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:02 PM EST |
| 825.00 | 91.20 | 100.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 830.00 | 96.50 | 105.40 | 120.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:02 PM EST |
| 840.00 | 106.80 | 115.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 860.00 | 126.50 | 135.30 | 187.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:02 PM EST |
| 880.00 | 146.40 | 155.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 900.00 | 168.60 | 175.20 | 185.50 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:02 PM EST |
| 920.00 | 187.10 | 195.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 940.00 | 208.40 | 215.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |