Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $445.12 as of 11/26/2025 8:02:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 324.50 | 329.00 | 326.75 | 332.90 | 0.00 | 0.00% | 2.72 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 319.50 | 324.00 | 321.75 | % | 2.57 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 314.60 | 319.00 | 316.80 | % | 2.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 309.60 | 314.00 | 311.80 | % | 2.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 140.00 | 304.60 | 309.00 | 306.80 | 278.25 | 0.00 | 0.00% | 2.19 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 299.70 | 304.00 | 301.85 | % | 2.08 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 150.00 | 294.70 | 299.00 | 296.85 | % | 1.98 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 155.00 | 289.70 | 294.40 | 292.05 | % | 1.88 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 160.00 | 284.90 | 289.40 | 287.15 | 113.50 | 0.00 | 0.00% | 1.79 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 279.80 | 284.50 | 282.15 | 191.90 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 274.80 | 279.50 | 277.15 | 105.00 | 0.00 | 0.00% | 1.63 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 270.00 | 274.50 | 272.25 | % | 1.56 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 180.00 | 264.90 | 269.50 | 267.20 | % | 1.48 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 185.00 | 259.90 | 264.50 | 262.20 | 265.20 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 255.00 | 259.50 | 257.25 | 140.10 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 250.00 | 254.50 | 252.25 | % | 1.29 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 200.00 | 245.00 | 249.50 | 247.25 | % | 1.24 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 210.00 | 235.10 | 239.50 | 237.30 | 97.20 | 0.00 | 0.00% | 1.13 | 0 | 16 | 1.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 3:59:57 PM EST |
| 220.00 | 225.30 | 229.80 | 227.55 | 87.50 | 0.00 | 0.00% | 1.03 | 0 | 50 | 1.21 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 11/26/2025 3:59:57 PM EST |
| 230.00 | 215.30 | 219.60 | 217.45 | 82.00 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 3:59:57 PM EST |
| 240.00 | 205.30 | 209.60 | 207.45 | 156.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:57 PM EST |
| 250.00 | 195.40 | 200.00 | 197.70 | 211.06 | 0.00 | 0.00% | 0.79 | 0 | 4 | 0.97 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 11/26/2025 3:59:57 PM EST |
| 260.00 | 185.50 | 190.00 | 187.75 | 228.60 | 0.00 | 0.00% | 0.72 | 0 | 25 | 0.91 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 270.00 | 175.60 | 179.80 | 177.70 | 192.37 | 0.00 | 0.00% | 0.66 | 0 | 16 | 0.92 | 1.00 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 280.00 | 165.70 | 170.40 | 168.05 | 149.75 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.04 | 8/4/2025 | 11/26/2025 3:59:57 PM EST |
| 290.00 | 155.90 | 160.20 | 158.05 | 168.90 | 0.00 | 0.00% | 0.55 | 0 | 72 | 0.78 | 1.00 | 0.00 | -0.04 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 300.00 | 146.00 | 150.70 | 148.35 | 166.80 | 0.00 | 0.00% | 0.49 | 0 | 25 | 0.77 | 0.99 | 0.00 | -0.05 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 310.00 | 136.40 | 140.20 | 138.30 | 141.90 | 0.00 | 0.00% | 0.45 | 0 | 31 | 0.69 | 0.99 | 0.00 | -0.06 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 320.00 | 126.70 | 130.10 | 128.40 | 120.50 | -2.36 | -1.93% | 0.40 | 1 | 44 | 0.65 | 0.98 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 330.00 | 117.10 | 120.50 | 118.80 | 127.71 | 0.00 | 0.00% | 0.36 | 0 | 81 | 0.62 | 0.97 | 0.00 | -0.08 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 340.00 | 107.70 | 111.20 | 109.45 | 113.40 | 0.00 | 0.00% | 0.32 | 0 | 37 | 0.55 | 0.95 | 0.00 | -0.13 | 8/8/2025 | 11/26/2025 3:59:57 PM EST |
| 350.00 | 98.60 | 102.00 | 100.30 | 135.03 | 0.00 | 0.00% | 0.29 | 0 | 241 | 0.41 | 0.94 | 0.00 | -0.15 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 360.00 | 89.60 | 93.00 | 91.30 | 80.80 | 0.00 | 0.00% | 0.25 | 0 | 346 | 0.45 | 0.92 | 0.00 | -0.17 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 370.00 | 80.90 | 84.30 | 82.60 | 96.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.45 | 0.89 | 0.00 | -0.19 | 8/25/2025 | 11/26/2025 3:59:57 PM EST |
| 380.00 | 72.30 | 75.90 | 74.10 | 68.98 | 0.00 | 0.00% | 0.19 | 0 | 99 | 0.45 | 0.86 | 0.00 | -0.21 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 390.00 | 64.50 | 67.90 | 66.20 | 78.00 | 0.00 | 0.00% | 0.17 | 0 | 88 | 0.45 | 0.82 | 0.00 | -0.24 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 400.00 | 56.90 | 60.10 | 58.50 | 58.66 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.44 | 0.78 | 0.00 | -0.26 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 410.00 | 49.60 | 52.90 | 51.25 | 68.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.44 | 0.74 | 0.00 | -0.28 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 420.00 | 42.80 | 46.10 | 44.45 | 36.90 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.43 | 0.69 | 0.00 | -0.30 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 430.00 | 37.00 | 39.70 | 38.35 | 34.85 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.43 | 0.63 | 0.01 | -0.31 | 11/4/2025 | 11/26/2025 3:59:57 PM EST |
| 440.00 | 32.10 | 34.00 | 33.05 | 31.35 | +6.60 | +26.67% | 0.08 | 1 | 4 | 0.44 | 0.58 | 0.01 | -0.31 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 450.00 | 27.10 | 29.10 | 28.10 | 27.81 | +1.67 | +6.39% | 0.06 | 1 | 292 | 0.43 | 0.52 | 0.01 | -0.32 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 460.00 | 22.60 | 24.70 | 23.65 | 23.59 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.43 | 0.47 | 0.01 | -0.31 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 470.00 | 18.80 | 20.80 | 19.80 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.43 | 0.42 | 0.01 | -0.30 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 480.00 | 14.50 | 17.60 | 16.05 | 17.10 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.42 | 0.36 | 0.01 | -0.28 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 490.00 | 12.10 | 14.60 | 13.35 | 9.56 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.42 | 0.31 | 0.01 | -0.26 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 500.00 | 9.70 | 12.10 | 10.90 | 10.00 | -1.80 | -15.26% | 0.02 | 1 | 26 | 0.42 | 0.26 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 510.00 | 6.00 | 9.90 | 7.95 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.40 | 0.22 | 0.00 | -0.21 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 520.00 | 4.00 | 8.10 | 6.05 | 6.90 | -1.30 | -15.86% | 0.01 | 48 | 130 | 0.40 | 0.18 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 530.00 | 2.65 | 6.70 | 4.68 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.39 | 0.14 | 0.00 | -0.15 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 540.00 | 1.60 | 5.60 | 3.60 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.39 | 0.11 | 0.00 | -0.13 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 550.00 | 1.05 | 4.80 | 2.93 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 560.00 | 0.05 | 4.50 | 2.28 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.35 | 0.06 | 0.00 | -0.08 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 570.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 580.00 | 0.00 | 4.00 | 2.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.52 | 0.04 | 0.00 | -0.05 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 590.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 600.00 | 0.00 | 3.70 | 1.85 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.55 | 0.02 | 0.00 | -0.03 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 620.00 | 0.00 | 3.60 | 1.80 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.02 | 10/6/2025 | 11/26/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 640.00 | 0.00 | 3.50 | 1.75 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 660.00 | 0.00 | 3.50 | 1.75 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 11/26/2025 3:59:57 PM EST |
| 680.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 700.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 11/26/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 3.50 | 1.75 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.97 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 11/26/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.91 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.04 | 8/4/2025 | 11/26/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | 18.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.80 | 0.00 | 0.00 | -0.04 | 7/17/2025 | 11/26/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 3.60 | 1.80 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.75 | -0.01 | 0.00 | -0.05 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 3.80 | 1.90 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | -0.02 | 0.00 | -0.07 | 11/4/2025 | 11/26/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 4.00 | 2.00 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.62 | -0.03 | 0.00 | -0.08 | 10/7/2025 | 11/26/2025 3:59:57 PM EST |
| 340.00 | 0.10 | 4.30 | 2.20 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.45 | -0.05 | 0.00 | -0.13 | 10/6/2025 | 11/26/2025 3:59:57 PM EST |
| 350.00 | 0.55 | 4.70 | 2.63 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.45 | -0.06 | 0.00 | -0.15 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 360.00 | 1.80 | 5.50 | 3.65 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.47 | -0.08 | 0.00 | -0.17 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 370.00 | 2.90 | 6.70 | 4.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | -0.11 | 0.00 | -0.19 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 380.00 | 4.10 | 8.10 | 6.10 | 7.54 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.45 | -0.14 | 0.00 | -0.21 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 390.00 | 5.80 | 10.30 | 8.05 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.18 | 0.00 | -0.24 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 400.00 | 8.30 | 11.00 | 9.65 | 15.10 | 0.00 | 0.00% | 0.02 | 0 | 365 | 0.43 | -0.22 | 0.00 | -0.26 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 410.00 | 11.50 | 15.10 | 13.30 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.45 | -0.26 | 0.00 | -0.28 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 420.00 | 15.60 | 18.00 | 16.80 | 25.00 | 0.00 | 0.00% | 0.04 | 0 | 265 | 0.45 | -0.31 | 0.00 | -0.30 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 430.00 | 19.40 | 21.90 | 20.65 | 20.40 | -4.00 | -16.40% | 0.05 | 3 | 195 | 0.44 | -0.37 | 0.01 | -0.31 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 440.00 | 23.80 | 25.80 | 24.80 | 31.70 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.44 | -0.42 | 0.01 | -0.31 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 450.00 | 28.70 | 30.50 | 29.60 | 25.80 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.43 | -0.48 | 0.01 | -0.32 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 460.00 | 34.10 | 35.90 | 35.00 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.43 | -0.53 | 0.01 | -0.31 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 470.00 | 38.80 | 42.60 | 40.70 | 43.36 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.42 | -0.58 | 0.01 | -0.30 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 480.00 | 45.80 | 49.40 | 47.60 | 60.55 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.42 | -0.64 | 0.01 | -0.28 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 490.00 | 52.70 | 56.40 | 54.55 | 50.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.41 | -0.69 | 0.01 | -0.26 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 500.00 | 60.70 | 64.00 | 62.35 | 48.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.41 | -0.74 | 0.00 | -0.24 | 10/16/2025 | 11/26/2025 3:59:57 PM EST |
| 510.00 | 68.50 | 71.90 | 70.20 | % | 0.14 | 0 | 0 | 0.41 | -0.78 | 0.00 | -0.21 | 11/26/2025 3:59:57 PM EST | |||
| 520.00 | 77.00 | 80.10 | 78.55 | 92.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.40 | -0.82 | 0.00 | -0.18 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 530.00 | 85.70 | 88.90 | 87.30 | % | 0.16 | 0 | 0 | 0.39 | -0.86 | 0.00 | -0.15 | 11/26/2025 3:59:57 PM EST | |||
| 540.00 | 94.80 | 97.40 | 96.10 | % | 0.18 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.13 | 11/26/2025 3:59:57 PM EST | |||
| 550.00 | 104.00 | 107.40 | 105.70 | % | 0.19 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 560.00 | 113.70 | 117.00 | 115.35 | % | 0.21 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 570.00 | 122.70 | 126.80 | 124.75 | % | 0.22 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 580.00 | 132.50 | 136.80 | 134.65 | 121.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.05 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 590.00 | 142.50 | 146.80 | 144.65 | % | 0.25 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 600.00 | 152.50 | 156.80 | 154.65 | 146.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 610.00 | 162.50 | 166.80 | 164.65 | % | 0.27 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 620.00 | 172.50 | 176.80 | 174.65 | % | 0.28 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 630.00 | 182.50 | 186.80 | 184.65 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 640.00 | 192.50 | 196.80 | 194.65 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 660.00 | 212.50 | 216.80 | 214.65 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 680.00 | 232.50 | 236.80 | 234.65 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 700.00 | 252.50 | 256.80 | 254.65 | 256.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |