Options Chain for MCKESSON CORP COM (MCK) - $877.01 as of 3/23/2026 8:15:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 424.50 | 431.20 | 427.85 | 432.92 | -12.38 | -2.78% | 0.95 | 2 | 37 | 3.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 460.00 | 414.60 | 421.20 | 417.90 | 428.58 | -5.59 | -1.29% | 0.91 | 20 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 470.00 | 405.30 | 412.00 | 408.65 | 411.51 | -60.42 | -12.81% | 0.87 | 30 | 9 | 3.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 480.00 | 395.40 | 401.70 | 398.55 | 407.25 | -56.68 | -12.22% | 0.83 | 4 | 7 | 3.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 490.00 | 384.20 | 391.70 | 387.95 | 450.00 | 0.00 | 0.00% | 0.79 | 0 | 15 | 3.13 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:13 PM EST |
| 500.00 | 374.20 | 381.80 | 378.00 | % | 0.76 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 510.00 | 364.30 | 371.60 | 367.95 | % | 0.72 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 520.00 | 354.10 | 361.90 | 358.00 | % | 0.69 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 530.00 | 344.20 | 350.10 | 347.15 | % | 0.65 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 540.00 | 334.20 | 341.60 | 337.90 | % | 0.63 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 550.00 | 325.30 | 332.00 | 328.65 | 333.02 | -12.43 | -3.60% | 0.60 | 2 | 37 | 2.65 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 560.00 | 315.40 | 321.90 | 318.65 | 328.60 | -5.67 | -1.70% | 0.57 | 20 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 570.00 | 305.40 | 312.00 | 308.70 | 311.59 | -60.45 | -16.25% | 0.54 | 30 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 580.00 | 295.40 | 302.00 | 298.70 | 307.26 | -56.78 | -15.60% | 0.52 | 4 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 590.00 | 286.10 | 291.80 | 288.95 | 350.11 | 0.00 | 0.00% | 0.49 | 0 | 15 | 2.30 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:13 PM EST |
| 600.00 | 274.30 | 281.80 | 278.05 | % | 0.46 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 610.00 | 265.30 | 272.20 | 268.75 | 324.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:13 PM EST |
| 620.00 | 254.30 | 261.70 | 258.00 | % | 0.42 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 630.00 | 244.30 | 251.90 | 248.10 | % | 0.39 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 640.00 | 234.60 | 241.70 | 238.15 | % | 0.37 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 650.00 | 225.30 | 232.50 | 228.90 | % | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 660.00 | 214.70 | 221.70 | 218.20 | % | 0.33 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 670.00 | 204.30 | 211.90 | 208.10 | % | 0.31 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 680.00 | 194.30 | 201.80 | 198.05 | % | 0.29 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 690.00 | 186.10 | 191.70 | 188.90 | % | 0.27 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 700.00 | 176.30 | 182.00 | 179.15 | % | 0.26 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 710.00 | 165.30 | 171.70 | 168.50 | 229.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 4:00:13 PM EST |
| 720.00 | 155.50 | 161.80 | 158.65 | 219.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 4:00:13 PM EST |
| 730.00 | 145.60 | 151.60 | 148.60 | % | 0.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 740.00 | 135.60 | 141.70 | 138.65 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 750.00 | 125.50 | 132.20 | 128.85 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.04 | 3/23/2026 4:00:13 PM EST | |||
| 760.00 | 114.60 | 122.50 | 118.55 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 3/23/2026 4:00:13 PM EST | |||
| 770.00 | 105.90 | 112.30 | 109.10 | 156.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.04 | 3/9/2026 | 3/23/2026 4:00:13 PM EST |
| 780.00 | 94.90 | 102.60 | 98.75 | % | 0.13 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.10 | 3/23/2026 4:00:13 PM EST | |||
| 785.00 | 90.00 | 97.60 | 93.80 | % | 0.12 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.10 | 3/23/2026 4:00:13 PM EST | |||
| 790.00 | 85.70 | 92.50 | 89.10 | % | 0.11 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.15 | 3/23/2026 4:00:13 PM EST | |||
| 795.00 | 80.20 | 87.40 | 83.80 | % | 0.11 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.19 | 3/23/2026 4:00:13 PM EST | |||
| 800.00 | 75.30 | 82.80 | 79.05 | % | 0.10 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.39 | 3/23/2026 4:00:13 PM EST | |||
| 805.00 | 70.90 | 77.40 | 74.15 | % | 0.09 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.46 | 3/23/2026 4:00:13 PM EST | |||
| 810.00 | 65.60 | 72.80 | 69.20 | % | 0.09 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.90 | 3/23/2026 4:00:13 PM EST | |||
| 815.00 | 61.60 | 68.40 | 65.00 | % | 0.08 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.85 | 3/23/2026 4:00:13 PM EST | |||
| 820.00 | 55.90 | 63.60 | 59.75 | % | 0.07 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.85 | 3/23/2026 4:00:13 PM EST | |||
| 825.00 | 53.60 | 58.90 | 56.25 | % | 0.07 | 0 | 0 | 0.61 | 0.92 | 0.00 | -1.09 | 3/23/2026 4:00:13 PM EST | |||
| 830.00 | 47.20 | 53.70 | 50.45 | % | 0.06 | 0 | 0 | 0.63 | 0.91 | 0.00 | -1.11 | 3/23/2026 4:00:13 PM EST | |||
| 835.00 | 41.00 | 49.60 | 45.30 | % | 0.05 | 0 | 0 | 0.58 | 0.86 | 0.01 | -1.45 | 3/23/2026 4:00:13 PM EST | |||
| 840.00 | 37.40 | 44.40 | 40.90 | % | 0.05 | 0 | 0 | 0.57 | 0.85 | 0.01 | -1.43 | 3/23/2026 4:00:13 PM EST | |||
| 845.00 | 35.60 | 39.90 | 37.75 | % | 0.04 | 0 | 0 | 0.36 | 0.82 | 0.01 | -1.57 | 3/23/2026 4:00:13 PM EST | |||
| 850.00 | 31.10 | 36.60 | 33.85 | 48.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.79 | 0.01 | -1.65 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 855.00 | 27.00 | 32.70 | 29.85 | % | 0.03 | 0 | 0 | 0.39 | 0.76 | 0.01 | -1.72 | 3/23/2026 4:00:13 PM EST | |||
| 860.00 | 23.70 | 28.10 | 25.90 | % | 0.03 | 0 | 0 | 0.39 | 0.71 | 0.01 | -1.79 | 3/23/2026 4:00:13 PM EST | |||
| 865.00 | 20.40 | 24.40 | 22.40 | % | 0.03 | 0 | 0 | 0.38 | 0.67 | 0.01 | -1.87 | 3/23/2026 4:00:13 PM EST | |||
| 870.00 | 17.20 | 20.90 | 19.05 | 29.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.38 | 0.61 | 0.01 | -1.93 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 875.00 | 13.70 | 17.80 | 15.75 | % | 0.02 | 0 | 0 | 0.37 | 0.56 | 0.01 | -1.97 | 3/23/2026 4:00:13 PM EST | |||
| 880.00 | 11.30 | 14.40 | 12.85 | 19.50 | -4.50 | -18.75% | 0.01 | 4 | 18 | 0.36 | 0.50 | 0.01 | -1.99 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 885.00 | 9.40 | 12.30 | 10.85 | 12.00 | -8.40 | -41.18% | 0.01 | 2 | 3 | 0.36 | 0.45 | 0.01 | -2.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 890.00 | 6.70 | 9.40 | 8.05 | 8.50 | -10.15 | -54.43% | 0.01 | 1 | 2 | 0.34 | 0.40 | 0.01 | -1.97 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 895.00 | 5.50 | 8.10 | 6.80 | 8.60 | -5.10 | -37.23% | 0.01 | 2 | 1 | 0.35 | 0.35 | 0.01 | -1.93 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 900.00 | 3.90 | 6.40 | 5.15 | 7.25 | -5.65 | -43.80% | 0.01 | 8 | 1 | 0.35 | 0.31 | 0.01 | -1.86 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 905.00 | 2.55 | 8.40 | 5.48 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.27 | 0.01 | -1.75 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 910.00 | 1.45 | 4.00 | 2.73 | 8.90 | +1.51 | +20.44% | 0.00 | 3 | 2 | 0.33 | 0.24 | 0.01 | -1.71 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 915.00 | 1.60 | 3.90 | 2.75 | 3.11 | % | 0.00 | 1 | 0 | 0.37 | 0.20 | 0.01 | -1.57 | 3/23/2026 | 3/23/2026 4:00:13 PM EST | |
| 920.00 | 1.05 | 3.60 | 2.33 | 2.25 | -15.75 | -87.50% | 0.00 | 28 | 3 | 0.38 | 0.18 | 0.01 | -1.45 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 925.00 | 0.30 | 6.70 | 3.50 | % | 0.00 | 0 | 0 | 0.43 | 0.15 | 0.01 | -1.29 | 3/23/2026 4:00:13 PM EST | |||
| 930.00 | 0.00 | 2.30 | 1.15 | 1.55 | -3.45 | -69.00% | 0.00 | 8 | 4 | 0.43 | 0.12 | 0.01 | -1.15 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 935.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.48 | 0.10 | 0.00 | -1.01 | 3/23/2026 4:00:13 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | 3.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.08 | 0.00 | -0.82 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 945.00 | 0.05 | 4.80 | 2.43 | 0.50 | % | 0.00 | 1 | 0 | 0.47 | 0.08 | 0.00 | -0.84 | 3/23/2026 | 3/23/2026 4:00:13 PM EST | |
| 950.00 | 0.00 | 2.50 | 1.25 | 0.52 | -17.58 | -97.13% | 0.00 | 1 | 10 | 0.56 | 0.06 | 0.00 | -0.65 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 955.00 | 0.00 | 9.70 | 4.85 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.00 | -0.44 | 3/23/2026 4:00:13 PM EST | |||
| 960.00 | 0.00 | 6.80 | 3.40 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.03 | 0.00 | -0.39 | 3/18/2026 | 3/23/2026 4:00:13 PM EST |
| 965.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.39 | 3/23/2026 4:00:13 PM EST | |||
| 970.00 | 0.00 | 3.40 | 1.70 | 0.05 | -9.76 | -99.49% | 0.00 | 5 | 3 | 0.73 | 0.02 | 0.00 | -0.30 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 975.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.20 | 3/23/2026 4:00:13 PM EST | |||
| 980.00 | 0.00 | 4.80 | 2.40 | 8.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.01 | 0.00 | -0.17 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 985.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.12 | 3/23/2026 4:00:13 PM EST | |||
| 990.00 | 0.00 | 7.00 | 3.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.01 | 0.00 | -0.09 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 995.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.06 | 3/23/2026 4:00:13 PM EST | |||
| 1,000.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.97 | 0.00 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 1,010.00 | 0.00 | 6.80 | 3.40 | 15.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 3/23/2026 4:00:13 PM EST |
| 1,020.00 | 0.00 | 6.80 | 3.40 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 1,030.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:13 PM EST | |||
| 1,040.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,050.00 | 0.00 | 8.60 | 4.30 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:13 PM EST |
| 1,060.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 1,070.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,080.00 | 0.00 | 8.60 | 4.30 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:13 PM EST |
| 1,120.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,150.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,200.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,250.00 | 0.00 | 8.60 | 4.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 1,300.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 1,350.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,400.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,450.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 460.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 470.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 480.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 490.00 | 0.00 | 2.00 | 1.00 | 0.05 | % | 0.00 | 1 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST | |
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 510.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 520.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 530.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 540.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 550.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 560.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 570.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 580.00 | 0.00 | 1.80 | 0.90 | 0.05 | % | 0.00 | 2 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST | |
| 590.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 620.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 630.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 650.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 660.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 670.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 680.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 690.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 700.00 | 0.00 | 0.70 | 0.35 | 0.05 | % | 0.00 | 11 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST | |
| 710.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 720.00 | 0.00 | 1.80 | 0.90 | 0.07 | % | 0.00 | 10 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST | |
| 730.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 740.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 3/23/2026 4:00:13 PM EST | |||
| 750.00 | 0.30 | 1.80 | 1.05 | 0.30 | +0.02 | +7.15% | 0.00 | 6 | 1 | 0.83 | 0.00 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 760.00 | 0.00 | 2.95 | 1.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.04 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 770.00 | 0.00 | 5.90 | 2.95 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.04 | 3/23/2026 4:00:13 PM EST | |||
| 780.00 | 0.05 | 5.80 | 2.93 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.10 | 3/23/2026 4:00:13 PM EST | |||
| 785.00 | 0.00 | 6.70 | 3.35 | % | 0.00 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.10 | 3/23/2026 4:00:13 PM EST | |||
| 790.00 | 0.00 | 6.10 | 3.05 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.15 | 3/23/2026 4:00:13 PM EST | |||
| 795.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.19 | 3/23/2026 4:00:13 PM EST | |||
| 800.00 | 0.00 | 4.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | -0.02 | 0.00 | -0.39 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.46 | 3/23/2026 4:00:13 PM EST | |||
| 810.00 | 0.05 | 1.50 | 0.78 | 0.98 | -0.42 | -30.00% | 0.00 | 3 | 2 | 0.42 | -0.05 | 0.00 | -0.90 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 815.00 | 0.05 | 3.50 | 1.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.05 | 0.00 | -0.85 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 820.00 | 0.00 | 7.50 | 3.75 | % | 0.00 | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.85 | 3/23/2026 4:00:13 PM EST | |||
| 825.00 | 0.10 | 3.90 | 2.00 | 1.50 | % | 0.00 | 10 | 0 | 0.43 | -0.08 | 0.00 | -1.09 | 3/23/2026 | 3/23/2026 4:00:13 PM EST | |
| 830.00 | 0.00 | 6.10 | 3.05 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.09 | 0.00 | -1.11 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 835.00 | 0.05 | 7.90 | 3.98 | % | 0.00 | 0 | 0 | 0.43 | -0.14 | 0.01 | -1.45 | 3/23/2026 4:00:13 PM EST | |||
| 840.00 | 1.80 | 6.60 | 4.20 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.15 | 0.01 | -1.43 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 845.00 | 2.15 | 5.50 | 3.83 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.18 | 0.01 | -1.57 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 850.00 | 3.20 | 5.50 | 4.35 | 3.90 | +0.30 | +8.34% | 0.01 | 1 | 1 | 0.40 | -0.21 | 0.01 | -1.65 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 855.00 | 2.05 | 8.50 | 5.28 | % | 0.01 | 0 | 0 | 0.38 | -0.24 | 0.01 | -1.72 | 3/23/2026 4:00:13 PM EST | |||
| 860.00 | 5.20 | 7.50 | 6.35 | 6.40 | +0.40 | +6.67% | 0.01 | 4 | 6 | 0.38 | -0.29 | 0.01 | -1.79 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 865.00 | 6.40 | 9.10 | 7.75 | 6.20 | +0.30 | +5.09% | 0.01 | 3 | 1 | 0.38 | -0.33 | 0.01 | -1.87 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 870.00 | 7.60 | 10.70 | 9.15 | 7.90 | -0.85 | -9.72% | 0.01 | 4 | 5 | 0.36 | -0.39 | 0.01 | -1.93 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 875.00 | 9.70 | 12.90 | 11.30 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.44 | 0.01 | -1.97 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 880.00 | 12.70 | 15.90 | 14.30 | 12.75 | +2.70 | +26.87% | 0.02 | 1 | 7 | 0.37 | -0.50 | 0.01 | -1.99 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 885.00 | 14.10 | 17.80 | 15.95 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | -0.55 | 0.01 | -2.00 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 890.00 | 18.20 | 21.40 | 19.80 | 17.50 | +5.40 | +44.63% | 0.02 | 102 | 65 | 0.37 | -0.60 | 0.01 | -1.97 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 895.00 | 20.10 | 25.30 | 22.70 | 19.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.65 | 0.01 | -1.93 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 900.00 | 23.70 | 28.10 | 25.90 | 24.07 | +4.57 | +23.44% | 0.03 | 101 | 193 | 0.35 | -0.69 | 0.01 | -1.86 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 905.00 | 26.80 | 32.30 | 29.55 | 20.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.46 | -0.73 | 0.01 | -1.75 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 910.00 | 31.20 | 36.20 | 33.70 | 28.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.46 | -0.76 | 0.01 | -1.71 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 915.00 | 35.40 | 41.90 | 38.65 | 8.52 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.48 | -0.80 | 0.01 | -1.57 | 3/18/2026 | 3/23/2026 4:00:13 PM EST |
| 920.00 | 40.50 | 45.90 | 43.20 | 40.62 | +7.62 | +23.10% | 0.05 | 1 | 17 | 0.49 | -0.82 | 0.01 | -1.45 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 925.00 | 45.10 | 51.90 | 48.50 | 16.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.85 | 0.01 | -1.29 | 3/19/2026 | 3/23/2026 4:00:13 PM EST |
| 930.00 | 49.10 | 54.70 | 51.90 | 31.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.53 | -0.88 | 0.01 | -1.15 | 3/6/2026 | 3/23/2026 4:00:13 PM EST |
| 935.00 | 54.20 | 61.50 | 57.85 | % | 0.06 | 0 | 0 | 0.55 | -0.90 | 0.00 | -1.01 | 3/23/2026 4:00:13 PM EST | |||
| 940.00 | 59.40 | 66.30 | 62.85 | 36.85 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.57 | -0.92 | 0.00 | -0.82 | 3/19/2026 | 3/23/2026 4:00:13 PM EST |
| 945.00 | 63.70 | 70.00 | 66.85 | % | 0.07 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.84 | 3/23/2026 4:00:13 PM EST | |||
| 950.00 | 68.40 | 75.10 | 71.75 | 32.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.63 | -0.94 | 0.00 | -0.65 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 955.00 | 74.10 | 80.40 | 77.25 | 26.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.96 | 0.00 | -0.44 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 960.00 | 78.60 | 84.10 | 81.35 | 37.90 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.62 | -0.97 | 0.00 | -0.39 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 965.00 | 83.40 | 90.60 | 87.00 | % | 0.09 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.39 | 3/23/2026 4:00:13 PM EST | |||
| 970.00 | 88.40 | 96.20 | 92.30 | 90.16 | +44.28 | +96.52% | 0.10 | 1 | 1 | 0.73 | -0.98 | 0.00 | -0.30 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 975.00 | 93.50 | 100.20 | 96.85 | 95.19 | % | 0.10 | 1 | 0 | 0.76 | -0.99 | 0.00 | -0.20 | 3/23/2026 | 3/23/2026 4:00:13 PM EST | |
| 980.00 | 99.20 | 105.30 | 102.25 | 41.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.17 | 3/17/2026 | 3/23/2026 4:00:13 PM EST |
| 985.00 | 103.40 | 111.60 | 107.50 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.12 | 3/23/2026 4:00:13 PM EST | |||
| 990.00 | 108.00 | 117.00 | 112.50 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.09 | 3/3/2026 | 3/23/2026 4:00:13 PM EST |
| 995.00 | 113.50 | 121.40 | 117.45 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.06 | 3/23/2026 4:00:13 PM EST | |||
| 1,000.00 | 118.40 | 126.60 | 122.50 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.05 | 3/23/2026 4:00:13 PM EST | |||
| 1,010.00 | 128.00 | 137.50 | 132.75 | 76.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 1,020.00 | 138.80 | 147.50 | 143.15 | 84.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 3/23/2026 4:00:13 PM EST |
| 1,030.00 | 148.40 | 155.90 | 152.15 | 98.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 4:00:13 PM EST |
| 1,040.00 | 159.10 | 166.60 | 162.85 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,050.00 | 169.10 | 176.60 | 172.85 | 126.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:13 PM EST |
| 1,060.00 | 178.00 | 185.10 | 181.55 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,070.00 | 188.00 | 197.00 | 192.50 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,080.00 | 198.00 | 206.00 | 202.00 | 152.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 1,100.00 | 218.40 | 226.60 | 222.50 | 172.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:13 PM EST |
| 1,120.00 | 238.40 | 246.60 | 242.50 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,150.00 | 268.00 | 276.10 | 272.05 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,200.00 | 318.00 | 326.00 | 322.00 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,250.00 | 368.40 | 376.80 | 372.60 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,300.00 | 419.10 | 426.00 | 422.55 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,350.00 | 468.40 | 476.60 | 472.50 | % | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,400.00 | 519.10 | 526.60 | 522.85 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST | |||
| 1,450.00 | 568.00 | 576.60 | 572.30 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:13 PM EST |