Options Chain for MCKESSON CORP COM (MCK) - $707.00 as of 5/5/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 363.00 | 371.60 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 350.00 | 353.70 | 360.20 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 360.00 | 343.10 | 350.20 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 370.00 | 333.00 | 340.20 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 380.00 | 323.00 | 330.20 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 390.00 | 313.00 | 320.20 | 295.00 | 0.00 | 0.00% | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 400.00 | 303.00 | 310.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 410.00 | 293.00 | 300.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 420.00 | 282.40 | 291.60 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 430.00 | 273.70 | 280.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 440.00 | 263.10 | 270.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 450.00 | 253.00 | 261.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 460.00 | 243.00 | 251.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 470.00 | 232.80 | 241.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 480.00 | 222.50 | 230.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 490.00 | 213.00 | 221.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 500.00 | 203.00 | 210.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 510.00 | 194.20 | 200.30 | 165.00 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 520.00 | 184.20 | 190.30 | 167.00 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 530.00 | 174.00 | 180.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 540.00 | 164.10 | 171.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 550.00 | 154.40 | 161.20 | % | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 560.00 | 144.90 | 150.40 | % | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 570.00 | 134.00 | 140.50 | % | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 580.00 | 125.60 | 130.70 | 129.70 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.99 | 0.00 | -0.11 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 590.00 | 115.30 | 120.80 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.18 | 5/5/2025 3:59:56 PM EST | |||
| 600.00 | 105.10 | 111.00 | 79.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.98 | 0.00 | -0.38 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 610.00 | 94.70 | 101.40 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.65 | 5/5/2025 3:59:56 PM EST | |||
| 615.00 | 91.00 | 96.60 | % | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.84 | 5/5/2025 3:59:56 PM EST | |||
| 620.00 | 85.80 | 91.80 | % | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.95 | 5/5/2025 3:59:56 PM EST | |||
| 625.00 | 80.00 | 87.10 | % | 0 | 0 | 1.08 | 0.94 | 0.00 | -1.06 | 5/5/2025 3:59:56 PM EST | |||
| 630.00 | 75.80 | 82.40 | % | 0 | 0 | 0.95 | 0.93 | 0.00 | -1.18 | 5/5/2025 3:59:56 PM EST | |||
| 635.00 | 71.30 | 77.80 | % | 0 | 0 | 0.93 | 0.92 | 0.00 | -1.30 | 5/5/2025 3:59:56 PM EST | |||
| 640.00 | 66.80 | 73.20 | % | 0 | 0 | 0.97 | 0.90 | 0.00 | -1.41 | 5/5/2025 3:59:56 PM EST | |||
| 645.00 | 63.20 | 68.60 | % | 0 | 0 | 0.94 | 0.89 | 0.00 | -1.59 | 5/5/2025 3:59:56 PM EST | |||
| 650.00 | 57.50 | 65.00 | 56.96 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.87 | 0.00 | -1.70 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 655.00 | 54.70 | 59.90 | % | 0 | 0 | 0.68 | 0.85 | 0.00 | -1.85 | 5/5/2025 3:59:56 PM EST | |||
| 660.00 | 51.00 | 54.80 | 57.80 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.82 | 0.00 | -1.99 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 665.00 | 46.80 | 51.40 | 50.70 | +1.70 | +3.47% | 1 | 1 | 0.72 | 0.80 | 0.00 | -2.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 670.00 | 42.00 | 47.10 | 40.60 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.77 | 0.01 | -2.23 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 672.50 | 40.00 | 45.50 | 31.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.76 | 0.01 | -2.30 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 675.00 | 37.50 | 44.70 | 37.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.75 | 0.01 | -2.37 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 677.50 | 37.20 | 40.80 | 28.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.73 | 0.01 | -2.41 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 680.00 | 35.20 | 39.40 | 37.00 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.72 | 0.01 | -2.45 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 682.50 | 32.10 | 38.00 | % | 0 | 0 | 0.68 | 0.70 | 0.01 | -2.50 | 5/5/2025 3:59:56 PM EST | |||
| 685.00 | 31.90 | 37.40 | % | 0 | 0 | 0.73 | 0.68 | 0.01 | -2.54 | 5/5/2025 3:59:56 PM EST | |||
| 687.50 | 30.30 | 33.80 | % | 0 | 0 | 0.69 | 0.67 | 0.01 | -2.58 | 5/5/2025 3:59:56 PM EST | |||
| 690.00 | 27.10 | 33.20 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.65 | 0.01 | -2.61 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 692.50 | 26.50 | 30.70 | % | 0 | 0 | 0.68 | 0.63 | 0.01 | -2.63 | 5/5/2025 3:59:56 PM EST | |||
| 695.00 | 24.50 | 29.10 | 21.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.61 | 0.01 | -2.65 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 697.50 | 23.90 | 27.50 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.60 | 0.01 | -2.66 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 700.00 | 21.30 | 26.80 | 23.91 | +0.61 | +2.62% | 1 | 8 | 0.67 | 0.58 | 0.01 | -2.68 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 702.50 | 21.10 | 24.70 | % | 0 | 0 | 0.68 | 0.56 | 0.01 | -2.68 | 5/5/2025 3:59:56 PM EST | |||
| 705.00 | 19.50 | 23.00 | 22.25 | +0.96 | +4.51% | 1 | 13 | 0.67 | 0.54 | 0.01 | -2.68 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 707.50 | 17.90 | 23.50 | % | 0 | 0 | 0.69 | 0.52 | 0.01 | -2.67 | 5/5/2025 3:59:56 PM EST | |||
| 710.00 | 16.70 | 20.50 | 20.40 | +1.44 | +7.60% | 2 | 8 | 0.66 | 0.50 | 0.01 | -2.65 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 712.50 | 15.70 | 19.50 | 18.80 | % | 4 | 0 | 0.67 | 0.48 | 0.01 | -2.63 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 715.00 | 14.30 | 19.00 | 17.80 | -1.50 | -7.78% | 3 | 12 | 0.67 | 0.46 | 0.01 | -2.60 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 717.50 | 14.20 | 17.30 | % | 0 | 0 | 0.68 | 0.44 | 0.01 | -2.56 | 5/5/2025 3:59:56 PM EST | |||
| 720.00 | 12.40 | 16.10 | 16.35 | +1.70 | +11.61% | 1 | 112 | 0.66 | 0.42 | 0.01 | -2.52 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 722.50 | 11.50 | 16.00 | % | 0 | 0 | 0.67 | 0.40 | 0.01 | -2.47 | 5/5/2025 3:59:56 PM EST | |||
| 725.00 | 11.20 | 14.20 | 13.00 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.38 | 0.01 | -2.42 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 727.50 | 10.50 | 13.20 | 12.63 | % | 1 | 0 | 0.67 | 0.35 | 0.01 | -2.36 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 730.00 | 9.70 | 12.10 | 10.90 | -2.15 | -16.48% | 6 | 24 | 0.66 | 0.33 | 0.01 | -2.30 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 735.00 | 7.10 | 10.30 | 9.25 | % | 3 | 0 | 0.64 | 0.29 | 0.01 | -2.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 740.00 | 7.00 | 9.40 | 8.90 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.26 | 0.01 | -2.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 745.00 | 3.80 | 8.00 | 6.30 | +0.56 | +9.76% | 4 | 1 | 0.62 | 0.22 | 0.01 | -1.83 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 750.00 | 4.80 | 7.90 | 4.90 | -1.35 | -21.60% | 2 | 4 | 0.69 | 0.19 | 0.01 | -1.65 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 755.00 | 2.70 | 7.70 | 6.00 | % | 4 | 0 | 0.68 | 0.16 | 0.01 | -1.46 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 760.00 | 2.50 | 5.00 | 4.10 | +1.45 | +54.72% | 4 | 2 | 0.64 | 0.14 | 0.01 | -1.32 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 765.00 | 2.25 | 5.30 | % | 0 | 0 | 0.68 | 0.11 | 0.00 | -1.16 | 5/5/2025 3:59:56 PM EST | |||
| 770.00 | 0.90 | 6.80 | 3.82 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.09 | 0.00 | -1.02 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 775.00 | 0.65 | 4.40 | % | 0 | 0 | 0.67 | 0.08 | 0.00 | -0.86 | 5/5/2025 3:59:56 PM EST | |||
| 780.00 | 0.60 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.06 | 0.00 | -0.74 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 785.00 | 0.35 | 5.00 | % | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.63 | 5/5/2025 3:59:56 PM EST | |||
| 790.00 | 0.00 | 2.90 | 1.11 | % | 2 | 0 | 0.69 | 0.04 | 0.00 | -0.53 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 800.00 | 0.00 | 2.35 | 7.99 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.03 | 0.00 | -0.36 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 810.00 | 0.00 | 1.30 | 0.34 | -0.46 | -57.50% | 3 | 2 | 0.71 | 0.02 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 820.00 | 0.00 | 2.25 | 0.31 | % | 2 | 0 | 0.74 | 0.01 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 830.00 | 0.00 | 3.20 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 840.00 | 0.00 | 0.25 | 0.25 | % | 1 | 0 | 0.72 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 850.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 1.65 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.65 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.65 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 1.65 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 1.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 1.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 1.70 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 4.30 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 4.30 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 3.40 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.60 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 2.90 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 520.00 | 0.00 | 2.75 | 0.05 | % | 1 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 530.00 | 0.00 | 1.70 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 1.70 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 560.00 | 0.00 | 1.85 | 0.25 | % | 5 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 570.00 | 0.00 | 1.90 | 0.25 | -0.07 | -21.88% | 5 | 0 | 1.24 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 4.50 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.18 | 5/5/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 2.65 | 0.50 | -0.30 | -37.50% | 17 | 5 | 0.94 | -0.02 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 610.00 | 0.30 | 4.90 | 0.74 | -1.01 | -57.72% | 9 | 5 | 1.10 | -0.03 | 0.00 | -0.65 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 615.00 | 0.05 | 4.80 | 1.98 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.04 | 0.00 | -0.84 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 620.00 | 0.20 | 2.15 | 1.32 | -0.08 | -5.72% | 1 | 331 | 0.74 | -0.05 | 0.00 | -0.95 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 625.00 | 0.55 | 2.15 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.06 | 0.00 | -1.06 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 630.00 | 0.65 | 5.70 | 1.25 | -0.80 | -39.03% | 1 | 8 | 0.91 | -0.07 | 0.00 | -1.18 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 635.00 | 1.40 | 7.10 | 2.00 | -1.90 | -48.72% | 14 | 5 | 0.95 | -0.08 | 0.00 | -1.30 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 640.00 | 1.05 | 6.30 | 2.25 | -1.60 | -41.56% | 1 | 14 | 0.79 | -0.10 | 0.00 | -1.41 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 645.00 | 0.95 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.11 | 0.00 | -1.59 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 650.00 | 2.40 | 5.00 | 9.70 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.13 | 0.00 | -1.70 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 655.00 | 1.75 | 6.70 | % | 0 | 0 | 0.71 | -0.15 | 0.00 | -1.85 | 5/5/2025 3:59:56 PM EST | |||
| 660.00 | 3.10 | 5.80 | 4.50 | -0.02 | -0.45% | 6 | 174 | 0.69 | -0.18 | 0.00 | -1.99 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 665.00 | 4.40 | 8.90 | 5.60 | -0.04 | -0.71% | 2 | 6 | 0.76 | -0.20 | 0.00 | -2.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 670.00 | 5.30 | 9.00 | 5.20 | -3.19 | -38.03% | 1 | 328 | 0.72 | -0.23 | 0.01 | -2.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 672.50 | 3.20 | 8.80 | 6.10 | -0.80 | -11.60% | 1 | 3 | 0.65 | -0.24 | 0.01 | -2.30 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 675.00 | 6.20 | 9.10 | 9.02 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.25 | 0.01 | -2.37 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 677.50 | 6.00 | 11.50 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.27 | 0.01 | -2.41 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 680.00 | 5.70 | 12.20 | 8.66 | -0.82 | -8.65% | 1 | 5 | 0.68 | -0.28 | 0.01 | -2.45 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 682.50 | 8.10 | 11.90 | 7.78 | -8.97 | -53.56% | 1 | 1 | 0.69 | -0.30 | 0.01 | -2.50 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 685.00 | 9.70 | 11.70 | 8.00 | -9.50 | -54.29% | 1 | 3 | 0.69 | -0.32 | 0.01 | -2.54 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 687.50 | 10.50 | 12.30 | % | 0 | 0 | 0.68 | -0.33 | 0.01 | -2.58 | 5/5/2025 3:59:56 PM EST | |||
| 690.00 | 8.00 | 14.70 | 11.05 | -1.99 | -15.27% | 2 | 20 | 0.65 | -0.35 | 0.01 | -2.61 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 692.50 | 10.90 | 14.10 | 11.90 | % | 1 | 0 | 0.66 | -0.37 | 0.01 | -2.63 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 695.00 | 13.00 | 15.60 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.39 | 0.01 | -2.65 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 697.50 | 11.00 | 17.00 | 13.32 | -5.58 | -29.53% | 1 | 1 | 0.64 | -0.40 | 0.01 | -2.66 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 700.00 | 13.60 | 17.20 | 12.40 | -4.01 | -24.44% | 2 | 11 | 0.65 | -0.42 | 0.01 | -2.68 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 702.50 | 16.10 | 18.40 | % | 0 | 0 | 0.67 | -0.44 | 0.01 | -2.68 | 5/5/2025 3:59:56 PM EST | |||
| 705.00 | 15.20 | 21.00 | 18.24 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.46 | 0.01 | -2.68 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 707.50 | 16.80 | 21.90 | 16.47 | % | 1 | 0 | 0.66 | -0.48 | 0.01 | -2.67 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 710.00 | 19.30 | 22.30 | 20.90 | -2.00 | -8.74% | 2 | 11 | 0.67 | -0.50 | 0.01 | -2.65 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 712.50 | 20.90 | 23.30 | 19.10 | % | 3 | 0 | 0.66 | -0.52 | 0.01 | -2.63 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 715.00 | 20.20 | 25.70 | 19.60 | -3.10 | -13.66% | 1 | 0 | 0.65 | -0.54 | 0.01 | -2.60 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 717.50 | 22.20 | 27.40 | % | 0 | 0 | 0.66 | -0.56 | 0.01 | -2.56 | 5/5/2025 3:59:56 PM EST | |||
| 720.00 | 25.10 | 29.00 | 35.80 | 0.00 | 0.00% | 0 | 115 | 0.68 | -0.58 | 0.01 | -2.52 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 722.50 | 25.90 | 29.10 | % | 0 | 0 | 0.65 | -0.60 | 0.01 | -2.47 | 5/5/2025 3:59:56 PM EST | |||
| 725.00 | 26.80 | 31.90 | % | 0 | 0 | 0.65 | -0.62 | 0.01 | -2.42 | 5/5/2025 3:59:56 PM EST | |||
| 727.50 | 29.80 | 32.40 | % | 0 | 0 | 0.66 | -0.65 | 0.01 | -2.36 | 5/5/2025 3:59:56 PM EST | |||
| 730.00 | 31.30 | 34.00 | % | 0 | 0 | 0.65 | -0.67 | 0.01 | -2.30 | 5/5/2025 3:59:56 PM EST | |||
| 735.00 | 35.10 | 37.90 | % | 0 | 0 | 0.66 | -0.71 | 0.01 | -2.14 | 5/5/2025 3:59:56 PM EST | |||
| 740.00 | 38.80 | 42.10 | % | 0 | 0 | 0.67 | -0.74 | 0.01 | -2.00 | 5/5/2025 3:59:56 PM EST | |||
| 745.00 | 39.40 | 47.00 | % | 0 | 0 | 0.62 | -0.78 | 0.01 | -1.83 | 5/5/2025 3:59:56 PM EST | |||
| 750.00 | 45.20 | 50.50 | % | 0 | 0 | 0.63 | -0.81 | 0.01 | -1.65 | 5/5/2025 3:59:56 PM EST | |||
| 755.00 | 49.00 | 54.10 | % | 0 | 0 | 0.60 | -0.84 | 0.01 | -1.46 | 5/5/2025 3:59:56 PM EST | |||
| 760.00 | 53.20 | 57.80 | % | 0 | 0 | 0.81 | -0.86 | 0.01 | -1.32 | 5/5/2025 3:59:56 PM EST | |||
| 765.00 | 57.50 | 62.10 | 91.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.89 | 0.00 | -1.16 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 770.00 | 61.90 | 69.00 | % | 0 | 0 | 0.88 | -0.91 | 0.00 | -1.02 | 5/5/2025 3:59:56 PM EST | |||
| 775.00 | 66.50 | 71.50 | % | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.86 | 5/5/2025 3:59:56 PM EST | |||
| 780.00 | 71.10 | 77.00 | % | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.74 | 5/5/2025 3:59:56 PM EST | |||
| 785.00 | 75.80 | 82.40 | % | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.63 | 5/5/2025 3:59:56 PM EST | |||
| 790.00 | 80.50 | 85.60 | % | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.53 | 5/5/2025 3:59:56 PM EST | |||
| 800.00 | 90.30 | 95.60 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.36 | 5/5/2025 3:59:56 PM EST | |||
| 810.00 | 100.20 | 107.40 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.25 | 5/5/2025 3:59:56 PM EST | |||
| 820.00 | 110.30 | 117.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.16 | 5/5/2025 3:59:56 PM EST | |||
| 830.00 | 120.30 | 126.10 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 840.00 | 130.40 | 135.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 850.00 | 140.30 | 146.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 860.00 | 149.00 | 157.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST |