Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.40 as of 11/26/2025 2:54:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 14.60 | 18.00 | 16.30 | 13.95 | 0.00 | 0.00% | 0.91 | 0 | 54 | 1.87 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:59:08 PM EST |
| 18.40 | 14.45 | 17.75 | 16.10 | 23.50 | 0.00 | 0.00% | 0.88 | 0 | 60 | 1.96 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 1:59:08 PM EST |
| 18.80 | 14.25 | 16.10 | 15.18 | 13.90 | 0.00 | 0.00% | 0.81 | 0 | 187 | 1.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 19.20 | 13.65 | 15.60 | 14.63 | 40.22 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 11/26/2025 1:59:08 PM EST |
| 19.60 | 13.30 | 15.40 | 14.35 | 20.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 1:59:08 PM EST |
| 20.00 | 13.05 | 14.35 | 13.70 | 12.00 | 0.00 | 0.00% | 0.68 | 0 | 97 | 0.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 20.40 | 12.55 | 15.00 | 13.78 | 29.65 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 11/26/2025 1:59:08 PM EST |
| 20.80 | 12.35 | 13.60 | 12.98 | 10.85 | 0.00 | 0.00% | 0.62 | 0 | 14 | 0.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 21.20 | 11.85 | 14.35 | 13.10 | 40.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 1:59:08 PM EST |
| 21.60 | 11.45 | 13.45 | 12.45 | 36.67 | 0.00 | 0.00% | 0.58 | 0 | 62 | 1.15 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 11/26/2025 1:59:08 PM EST |
| 22.00 | 10.55 | 14.00 | 12.28 | 10.00 | 0.00 | 0.00% | 0.56 | 0 | 101 | 1.48 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 22.40 | 10.50 | 12.95 | 11.73 | 18.44 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 1:59:08 PM EST |
| 22.80 | 10.30 | 12.70 | 11.50 | 9.00 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:59:08 PM EST |
| 23.20 | 10.10 | 12.80 | 11.45 | % | 0.49 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 23.60 | 9.70 | 11.05 | 10.38 | 8.80 | 0.00 | 0.00% | 0.44 | 0 | 407 | 0.79 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 24.00 | 9.30 | 10.65 | 9.98 | 9.30 | 0.00 | 0.00% | 0.42 | 0 | 130 | 0.77 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 24.40 | 8.90 | 10.25 | 9.58 | 7.90 | 0.00 | 0.00% | 0.39 | 0 | 25 | 0.74 | 0.99 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 24.80 | 8.55 | 9.90 | 9.23 | 17.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.73 | 0.99 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 1:59:08 PM EST |
| 25.00 | 8.35 | 9.70 | 9.03 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 251 | 0.72 | 0.99 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 25.20 | 8.15 | 9.45 | 8.80 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.68 | 0.99 | 0.01 | 0.00 | 10/30/2025 | 11/26/2025 1:59:08 PM EST |
| 25.60 | 7.75 | 9.10 | 8.43 | 16.45 | 0.00 | 0.00% | 0.33 | 0 | 42 | 0.68 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 11/26/2025 1:59:08 PM EST |
| 26.00 | 7.40 | 8.55 | 7.98 | 17.00 | 0.00 | 0.00% | 0.31 | 0 | 253 | 0.58 | 0.98 | 0.01 | -0.01 | 10/15/2025 | 11/26/2025 1:59:08 PM EST |
| 26.40 | 7.00 | 8.35 | 7.68 | 5.76 | 0.00 | 0.00% | 0.29 | 0 | 201 | 0.64 | 0.97 | 0.01 | -0.01 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 26.80 | 6.65 | 7.95 | 7.30 | 4.83 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.61 | 0.97 | 0.02 | -0.01 | 11/12/2025 | 11/26/2025 1:59:08 PM EST |
| 27.00 | 7.20 | 7.75 | 7.48 | 7.40 | +2.38 | +47.41% | 0.28 | 5 | 55 | 0.60 | 0.96 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 27.20 | 6.25 | 7.40 | 6.83 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.52 | 0.96 | 0.02 | -0.01 | 11/6/2025 | 11/26/2025 1:59:08 PM EST |
| 27.60 | 5.90 | 7.20 | 6.55 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.58 | 0.95 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 28.00 | 5.85 | 6.65 | 6.25 | 6.39 | +0.66 | +11.52% | 0.22 | 4 | 444 | 0.49 | 0.94 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 28.40 | 5.15 | 6.30 | 5.73 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.49 | 0.92 | 0.03 | -0.01 | 11/12/2025 | 11/26/2025 1:59:08 PM EST |
| 28.80 | 4.80 | 6.10 | 5.45 | 3.78 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.53 | 0.91 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 29.00 | 5.40 | 5.85 | 5.63 | 5.50 | +1.00 | +22.23% | 0.19 | 10 | 633 | 0.40 | 0.90 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 29.20 | 4.50 | 5.60 | 5.05 | 3.98 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.47 | 0.89 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 29.40 | 4.85 | 5.35 | 5.10 | 5.15 | +1.90 | +58.47% | 0.17 | 6 | 20 | 0.44 | 0.88 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 29.60 | 4.70 | 5.25 | 4.98 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.33 | 0.87 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 29.80 | 4.50 | 5.05 | 4.78 | 2.34 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.32 | 0.86 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 30.00 | 4.45 | 4.75 | 4.60 | 4.70 | +0.70 | +17.50% | 0.15 | 191 | 2,405 | 0.37 | 0.85 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 30.40 | 4.20 | 4.50 | 4.35 | 4.40 | +0.68 | +18.28% | 0.14 | 5 | 206 | 0.36 | 0.83 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 30.80 | 3.80 | 4.20 | 4.00 | 3.30 | +0.30 | +10.00% | 0.13 | 1 | 240 | 0.35 | 0.80 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.43 | +12.76% | 0.12 | 116 | 1,910 | 0.37 | 0.79 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.20 | 3.60 | 3.75 | 3.68 | 3.70 | +0.60 | +19.36% | 0.12 | 8 | 466 | 0.39 | 0.78 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.40 | 3.45 | 3.75 | 3.60 | 3.50 | +0.50 | +16.67% | 0.11 | 9 | 459 | 0.35 | 0.76 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.60 | 3.30 | 3.55 | 3.43 | 3.42 | +0.47 | +15.94% | 0.11 | 33 | 427 | 0.36 | 0.75 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.80 | 3.10 | 3.50 | 3.30 | 3.05 | +0.25 | +8.93% | 0.10 | 5 | 1,823 | 0.36 | 0.73 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.00 | 3.05 | 3.20 | 3.13 | 3.14 | +0.49 | +18.50% | 0.10 | 257 | 2,250 | 0.36 | 0.72 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.20 | 2.82 | 3.10 | 2.96 | 3.05 | +0.56 | +22.49% | 0.09 | 7 | 536 | 0.35 | 0.70 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.40 | 2.76 | 2.97 | 2.87 | 2.67 | +0.63 | +30.89% | 0.09 | 26 | 265 | 0.35 | 0.69 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.60 | 2.58 | 2.87 | 2.73 | 2.80 | +0.61 | +27.86% | 0.08 | 10 | 2,127 | 0.35 | 0.67 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.80 | 2.52 | 2.73 | 2.63 | 2.70 | +0.67 | +33.01% | 0.08 | 2 | 594 | 0.35 | 0.66 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.00 | 2.37 | 2.57 | 2.47 | 2.50 | +0.40 | +19.05% | 0.07 | 200 | 3,196 | 0.36 | 0.64 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.20 | 2.16 | 2.58 | 2.37 | 2.35 | +0.37 | +18.69% | 0.07 | 9 | 1,571 | 0.35 | 0.62 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.40 | 2.13 | 2.37 | 2.25 | 2.11 | +0.28 | +15.31% | 0.07 | 43 | 365 | 0.35 | 0.61 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.60 | 2.06 | 2.22 | 2.14 | 2.14 | +0.33 | +18.24% | 0.06 | 5 | 339 | 0.37 | 0.59 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.80 | 1.84 | 2.19 | 2.02 | 2.10 | +0.39 | +22.81% | 0.06 | 8 | 1,889 | 0.34 | 0.57 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.00 | 1.87 | 2.00 | 1.94 | 1.89 | +0.27 | +16.67% | 0.06 | 576 | 1,038 | 0.36 | 0.55 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.20 | 1.68 | 1.94 | 1.81 | 1.88 | +0.53 | +39.26% | 0.05 | 71 | 319 | 0.36 | 0.54 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.40 | 1.52 | 1.90 | 1.71 | 1.78 | +0.58 | +48.34% | 0.05 | 6 | 920 | 0.36 | 0.52 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.60 | 1.63 | 1.73 | 1.68 | 1.70 | +0.40 | +30.77% | 0.05 | 17 | 349 | 0.36 | 0.50 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.80 | 1.55 | 1.66 | 1.61 | 1.57 | +0.29 | +22.66% | 0.05 | 12 | 281 | 0.36 | 0.49 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 35.00 | 1.43 | 1.52 | 1.48 | 1.49 | +0.30 | +25.21% | 0.04 | 1,246 | 5,667 | 0.36 | 0.47 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 35.20 | 1.17 | 1.49 | 1.33 | 1.41 | +0.38 | +36.90% | 0.04 | 4 | 571 | 0.36 | 0.45 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 35.40 | 1.31 | 1.36 | 1.34 | 1.32 | +0.42 | +46.67% | 0.04 | 20 | 661 | 0.36 | 0.44 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 35.60 | 1.24 | 1.36 | 1.30 | 1.29 | +0.77 | +148.08% | 0.04 | 79 | 591 | 0.36 | 0.42 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 35.80 | 1.16 | 1.26 | 1.21 | 1.18 | +0.43 | +57.34% | 0.03 | 1 | 143 | 0.36 | 0.40 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 36.00 | 1.10 | 1.15 | 1.13 | 1.10 | +0.24 | +27.91% | 0.03 | 1,048 | 2,024 | 0.36 | 0.39 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 36.20 | 1.03 | 1.06 | 1.05 | 1.05 | +0.64 | +156.10% | 0.03 | 41 | 44 | 0.36 | 0.37 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 36.40 | 0.97 | 1.03 | 1.00 | 1.03 | +0.39 | +60.94% | 0.03 | 5 | 328 | 0.36 | 0.36 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 36.60 | 0.91 | 0.97 | 0.94 | 0.95 | +0.58 | +156.76% | 0.03 | 1 | 51 | 0.36 | 0.34 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 36.80 | 0.86 | 0.91 | 0.89 | 0.90 | +0.35 | +63.64% | 0.02 | 106 | 96 | 0.36 | 0.33 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 37.00 | 0.78 | 0.86 | 0.82 | 0.83 | +0.18 | +27.70% | 0.02 | 176 | 634 | 0.36 | 0.31 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 37.20 | 0.58 | 0.81 | 0.70 | 0.78 | +0.47 | +151.62% | 0.02 | 1 | 423 | 0.36 | 0.30 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 37.40 | 0.65 | 0.77 | 0.71 | 0.73 | +0.18 | +32.73% | 0.02 | 14 | 2,356 | 0.36 | 0.28 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 37.60 | 0.46 | 0.74 | 0.60 | 0.68 | +0.18 | +36.00% | 0.02 | 159 | 2,754 | 0.36 | 0.27 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 37.80 | 0.57 | 0.68 | 0.63 | 0.65 | +0.39 | +150.00% | 0.02 | 118 | 680 | 0.36 | 0.26 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 38.00 | 0.56 | 0.63 | 0.60 | 0.57 | +0.10 | +21.28% | 0.02 | 358 | 7,032 | 0.36 | 0.25 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 38.20 | 0.50 | 0.60 | 0.55 | 0.59 | +0.19 | +47.50% | 0.01 | 35 | 206 | 0.36 | 0.23 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 38.40 | 0.49 | 0.55 | 0.52 | 0.52 | +0.27 | +108.00% | 0.01 | 105 | 603 | 0.38 | 0.22 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 38.60 | 0.40 | 0.54 | 0.47 | 0.51 | +0.16 | +45.72% | 0.01 | 1 | 449 | 0.35 | 0.21 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 38.80 | 0.28 | 0.51 | 0.40 | 0.48 | +0.27 | +128.58% | 0.01 | 2 | 498 | 0.33 | 0.20 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 39.00 | 0.42 | 0.47 | 0.45 | 0.45 | +0.12 | +36.37% | 0.01 | 35 | 726 | 0.36 | 0.19 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 39.20 | 0.37 | 0.43 | 0.40 | 0.41 | +0.22 | +115.79% | 0.01 | 1 | 799 | 0.37 | 0.18 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 39.40 | 0.18 | 0.50 | 0.34 | 0.38 | +0.09 | +31.04% | 0.01 | 1 | 716 | 0.37 | 0.17 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 39.60 | 0.23 | 0.42 | 0.33 | 0.35 | +0.11 | +45.84% | 0.01 | 2 | 354 | 0.37 | 0.16 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 39.80 | 0.32 | 0.38 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.37 | 0.15 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 40.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.05 | +19.24% | 0.01 | 549 | 13,070 | 0.36 | 0.14 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 40.20 | 0.28 | 0.51 | 0.40 | 0.31 | +0.07 | +29.17% | 0.01 | 3 | 469 | 0.37 | 0.14 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 40.40 | 0.26 | 0.29 | 0.28 | 0.27 | +0.03 | +12.50% | 0.01 | 29 | 11,652 | 0.37 | 0.13 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 40.60 | 0.25 | 0.30 | 0.28 | 0.25 | +0.06 | +31.58% | 0.01 | 5 | 946 | 0.37 | 0.12 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 40.80 | 0.23 | 0.49 | 0.36 | 0.26 | +0.08 | +44.45% | 0.01 | 1 | 793 | 0.41 | 0.11 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 41.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.05 | +26.32% | 0.01 | 2 | 2,602 | 0.37 | 0.11 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 42.00 | 0.16 | 0.19 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 223 | 4,939 | 0.38 | 0.08 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 43.00 | 0.08 | 0.14 | 0.11 | 0.14 | +0.03 | +27.28% | 0.00 | 80 | 2,771 | 0.39 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 44.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 6,066 | 0.40 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 45.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 149 | 17,776 | 0.41 | 0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 46.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 66 | 2,892 | 0.42 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 47.00 | 0.07 | 0.10 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 15 | 5,502 | 0.45 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 48.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,123 | 0.45 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 49.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 2,167 | 0.53 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 50.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 263 | 15,501 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 51.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 2,586 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 52.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 7,646 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 53.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,767 | 0.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 54.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 13,528 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 56.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,323 | 0.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 57.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 3,717 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 58.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 5,262 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,154 | 0.67 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 1:59:08 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 45 | 15,836 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 61.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,867 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 62.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,988 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 63.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,094 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 3,554 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,922 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 66.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,207 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:59:08 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 1:59:08 PM EST |
| 68.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 45 | 7,546 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 69.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,905 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 71.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 291 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 968 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:59:08 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:59:08 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 76.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:59:08 PM EST |
| 77.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,774 | 0.95 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:59:08 PM EST |
| 78.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 1:59:08 PM EST |
| 79.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.98 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,616 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:59:08 PM EST |
| 82.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 1:59:08 PM EST |
| 84.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.05 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 86.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.06 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 88.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,797 | 1.10 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 92.00 | 0.00 | 0.07 | 0.04 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 11/26/2025 1:59:08 PM EST |
| 94.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 224 | 3,200 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:59:08 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 9,351 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:59:08 PM EST |
| 18.40 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 1:59:08 PM EST |
| 18.80 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 1:59:08 PM EST |
| 19.20 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 1:59:08 PM EST |
| 19.60 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 1:59:08 PM EST |
| 20.40 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 20.80 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 11/26/2025 1:59:08 PM EST |
| 21.20 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 11/26/2025 1:59:08 PM EST |
| 21.60 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:59:08 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 1:59:08 PM EST |
| 22.40 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 22.80 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:59:08 PM EST |
| 23.20 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.62 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 1:59:08 PM EST |
| 23.60 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 340 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 24.40 | 0.01 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.48 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 24.80 | 0.02 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.48 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 25.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 912 | 0.49 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 25.20 | 0.03 | 0.17 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.01 | 0.01 | 0.00 | 11/11/2025 | 11/26/2025 1:59:08 PM EST |
| 25.60 | 0.05 | 0.19 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 1:59:08 PM EST |
| 26.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 16 | 539 | 0.47 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 26.40 | 0.08 | 0.23 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.46 | -0.03 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 26.80 | 0.10 | 0.17 | 0.14 | 0.17 | -0.12 | -41.38% | 0.01 | 2 | 27 | 0.43 | -0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 27.00 | 0.08 | 0.18 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 28 | 5,702 | 0.43 | -0.04 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 27.20 | 0.12 | 0.28 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.45 | -0.04 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 27.60 | 0.14 | 0.21 | 0.18 | 0.17 | -0.17 | -50.00% | 0.01 | 5 | 103 | 0.42 | -0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 28.00 | 0.10 | 0.34 | 0.22 | 0.18 | -0.12 | -40.00% | 0.01 | 97 | 1,048 | 0.41 | -0.06 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 28.40 | 0.20 | 0.40 | 0.30 | 0.23 | -0.13 | -36.12% | 0.01 | 1,545 | 207 | 0.43 | -0.08 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 28.80 | 0.06 | 0.45 | 0.26 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.37 | -0.09 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 29.00 | 0.27 | 0.29 | 0.28 | 0.27 | -0.11 | -28.95% | 0.01 | 226 | 20,089 | 0.39 | -0.10 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 29.20 | 0.29 | 0.32 | 0.31 | 0.32 | -0.11 | -25.59% | 0.01 | 10 | 224 | 0.39 | -0.11 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 29.40 | 0.30 | 0.54 | 0.42 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 676 | 0.42 | -0.12 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 29.60 | 0.19 | 0.56 | 0.38 | 0.37 | -0.15 | -28.85% | 0.01 | 10 | 509 | 0.38 | -0.13 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 29.80 | 0.17 | 0.61 | 0.39 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,838 | 0.37 | -0.14 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 30.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.11 | -21.16% | 0.01 | 231 | 7,632 | 0.39 | -0.15 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 30.40 | 0.46 | 0.50 | 0.48 | 0.47 | -0.21 | -30.89% | 0.02 | 12 | 449 | 0.38 | -0.17 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 30.80 | 0.49 | 0.63 | 0.56 | 0.58 | -0.36 | -38.30% | 0.02 | 15 | 556 | 0.37 | -0.20 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.00 | 0.58 | 0.63 | 0.61 | 0.61 | -0.18 | -22.79% | 0.02 | 91 | 2,264 | 0.37 | -0.21 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.20 | 0.63 | 0.72 | 0.68 | 0.65 | -0.24 | -26.97% | 0.02 | 2 | 1,339 | 0.36 | -0.22 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.40 | 0.67 | 0.83 | 0.75 | 0.78 | -0.17 | -17.90% | 0.02 | 1 | 353 | 0.38 | -0.24 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.60 | 0.71 | 0.83 | 0.77 | 0.78 | -0.24 | -23.53% | 0.02 | 3 | 608 | 0.37 | -0.25 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 31.80 | 0.78 | 0.91 | 0.85 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 793 | 0.37 | -0.27 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 32.00 | 0.86 | 0.94 | 0.90 | 0.88 | -0.25 | -22.13% | 0.03 | 236 | 1,194 | 0.36 | -0.28 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.20 | 0.84 | 1.06 | 0.95 | 1.00 | -0.17 | -14.53% | 0.03 | 1 | 136 | 0.37 | -0.30 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.40 | 0.96 | 1.14 | 1.05 | 1.13 | -0.19 | -14.40% | 0.03 | 1 | 232 | 0.37 | -0.31 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.60 | 1.04 | 1.17 | 1.11 | 1.12 | -0.79 | -41.37% | 0.03 | 9 | 357 | 0.37 | -0.33 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 32.80 | 1.03 | 1.29 | 1.16 | 1.21 | -0.27 | -18.25% | 0.04 | 1 | 732 | 0.36 | -0.34 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.00 | 1.18 | 1.29 | 1.24 | 1.24 | -0.30 | -19.49% | 0.04 | 82 | 3,670 | 0.36 | -0.36 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.20 | 1.10 | 1.44 | 1.27 | 1.30 | -0.42 | -24.42% | 0.04 | 7 | 84 | 0.36 | -0.38 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.40 | 1.35 | 1.52 | 1.44 | 1.42 | -1.30 | -47.80% | 0.04 | 1 | 283 | 0.35 | -0.39 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.60 | 1.44 | 1.58 | 1.51 | 1.48 | -0.44 | -22.92% | 0.04 | 5 | 697 | 0.36 | -0.41 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 33.80 | 1.40 | 1.71 | 1.56 | 1.60 | -2.04 | -56.05% | 0.05 | 2 | 2,343 | 0.36 | -0.43 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.00 | 1.64 | 1.74 | 1.69 | 1.69 | -1.02 | -37.64% | 0.05 | 65 | 6,055 | 0.36 | -0.45 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.20 | 1.66 | 1.90 | 1.78 | 1.79 | -1.00 | -35.85% | 0.05 | 21 | 498 | 0.36 | -0.46 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.40 | 1.63 | 1.97 | 1.80 | 1.89 | -2.23 | -54.13% | 0.05 | 9 | 641 | 0.36 | -0.48 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.60 | 1.75 | 2.11 | 1.93 | 1.99 | -1.93 | -49.24% | 0.06 | 9 | 424 | 0.36 | -0.50 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 34.80 | 2.01 | 2.24 | 2.13 | 2.12 | -1.73 | -44.94% | 0.06 | 14 | 785 | 0.36 | -0.51 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 35.00 | 2.19 | 2.34 | 2.27 | 2.21 | -0.44 | -16.61% | 0.06 | 268 | 4,632 | 0.36 | -0.53 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 35.20 | 2.10 | 2.84 | 2.47 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 4,039 | 0.38 | -0.55 | 0.09 | -0.02 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 35.40 | 2.27 | 2.62 | 2.45 | 4.16 | 0.00 | 0.00% | 0.07 | 0 | 145 | 0.38 | -0.56 | 0.09 | -0.02 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 35.60 | 2.36 | 2.76 | 2.56 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 1,570 | 0.36 | -0.58 | 0.08 | -0.02 | 10/15/2025 | 11/26/2025 1:59:08 PM EST |
| 35.80 | 2.53 | 2.85 | 2.69 | 2.70 | -2.80 | -50.91% | 0.08 | 40 | 1,480 | 0.34 | -0.60 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 36.00 | 2.63 | 3.15 | 2.89 | 2.90 | -0.50 | -14.71% | 0.08 | 14 | 743 | 0.37 | -0.61 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 36.20 | 2.70 | 3.70 | 3.20 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 259 | 0.40 | -0.63 | 0.08 | -0.02 | 11/4/2025 | 11/26/2025 1:59:08 PM EST |
| 36.40 | 2.87 | 3.20 | 3.04 | 3.20 | -3.05 | -48.80% | 0.08 | 1 | 585 | 0.33 | -0.64 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 36.60 | 3.05 | 4.00 | 3.53 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 253 | 0.41 | -0.66 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 36.80 | 3.20 | 3.70 | 3.45 | 3.40 | -1.00 | -22.73% | 0.09 | 45 | 486 | 0.37 | -0.67 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 37.00 | 3.35 | 3.70 | 3.53 | 3.55 | -0.75 | -17.45% | 0.10 | 66 | 11,173 | 0.35 | -0.69 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 37.20 | 3.50 | 3.80 | 3.65 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.34 | -0.70 | 0.08 | -0.02 | 11/5/2025 | 11/26/2025 1:59:08 PM EST |
| 37.40 | 3.65 | 4.50 | 4.08 | 4.81 | 0.00 | 0.00% | 0.11 | 0 | 884 | 0.40 | -0.72 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 37.60 | 3.80 | 4.75 | 4.28 | 4.63 | 0.00 | 0.00% | 0.11 | 0 | 237 | 0.41 | -0.73 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 37.80 | 3.95 | 4.85 | 4.40 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 783 | 0.41 | -0.74 | 0.07 | -0.02 | 11/17/2025 | 11/26/2025 1:59:08 PM EST |
| 38.00 | 4.15 | 4.75 | 4.45 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 1,048 | 0.44 | -0.75 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 38.20 | 4.25 | 5.40 | 4.83 | 1.64 | 0.00 | 0.00% | 0.13 | 0 | 420 | 0.43 | -0.77 | 0.07 | -0.01 | 10/22/2025 | 11/26/2025 1:59:08 PM EST |
| 38.40 | 4.45 | 5.60 | 5.03 | 7.04 | 0.00 | 0.00% | 0.13 | 0 | 1,844 | 0.44 | -0.78 | 0.06 | -0.01 | 11/13/2025 | 11/26/2025 1:59:08 PM EST |
| 38.60 | 4.55 | 5.75 | 5.15 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 1,275 | 0.42 | -0.79 | 0.06 | -0.01 | 11/17/2025 | 11/26/2025 1:59:08 PM EST |
| 38.80 | 4.70 | 5.95 | 5.33 | 7.53 | 0.00 | 0.00% | 0.14 | 0 | 401 | 0.40 | -0.80 | 0.06 | -0.01 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 39.00 | 4.90 | 6.05 | 5.48 | 5.20 | -1.16 | -18.24% | 0.14 | 1 | 1,784 | 0.40 | -0.81 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 39.20 | 5.15 | 6.30 | 5.73 | 1.98 | 0.00 | 0.00% | 0.15 | 0 | 276 | 0.44 | -0.82 | 0.06 | -0.01 | 10/22/2025 | 11/26/2025 1:59:08 PM EST |
| 39.40 | 5.20 | 6.50 | 5.85 | 8.61 | 0.00 | 0.00% | 0.15 | 0 | 876 | 0.61 | -0.83 | 0.05 | -0.01 | 11/6/2025 | 11/26/2025 1:59:08 PM EST |
| 39.60 | 5.45 | 6.40 | 5.93 | 8.51 | 0.00 | 0.00% | 0.15 | 0 | 1,699 | 0.55 | -0.84 | 0.05 | -0.01 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 39.80 | 5.65 | 6.40 | 6.03 | 9.15 | 0.00 | 0.00% | 0.15 | 0 | 865 | 0.51 | -0.85 | 0.05 | -0.01 | 11/18/2025 | 11/26/2025 1:59:08 PM EST |
| 40.00 | 5.95 | 6.40 | 6.18 | 6.07 | -0.83 | -12.03% | 0.15 | 16 | 6,114 | 0.39 | -0.86 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 40.20 | 6.20 | 6.40 | 6.30 | 6.29 | -2.05 | -24.58% | 0.16 | 45 | 1,469 | 0.48 | -0.86 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 40.40 | 6.45 | 6.65 | 6.55 | 6.53 | -3.11 | -32.27% | 0.16 | 60 | 959 | 0.51 | -0.87 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 40.60 | 6.30 | 7.60 | 6.95 | 7.98 | 0.00 | 0.00% | 0.17 | 0 | 803 | 0.65 | -0.88 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 40.80 | 6.60 | 7.30 | 6.95 | 7.30 | -1.95 | -21.09% | 0.17 | 3 | 138 | 0.53 | -0.89 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 41.00 | 6.70 | 7.40 | 7.05 | 7.00 | -1.06 | -13.16% | 0.17 | 13 | 1,483 | 0.51 | -0.89 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 42.00 | 7.75 | 8.30 | 8.03 | 8.10 | -0.96 | -10.60% | 0.19 | 4 | 1,526 | 0.52 | -0.92 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 43.00 | 8.65 | 9.25 | 8.95 | 8.98 | -2.45 | -21.44% | 0.21 | 3 | 580 | 0.49 | -0.94 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 44.00 | 9.75 | 10.50 | 10.13 | 11.18 | 0.00 | 0.00% | 0.23 | 0 | 1,258 | 0.52 | -0.96 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 45.00 | 10.60 | 12.00 | 11.30 | 11.00 | -2.62 | -19.24% | 0.25 | 1 | 651 | 0.84 | -0.97 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 46.00 | 11.40 | 12.95 | 12.18 | 12.10 | -2.78 | -18.69% | 0.26 | 840 | 261 | 0.86 | -0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 47.00 | 11.65 | 14.35 | 13.00 | 15.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.95 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 1:59:08 PM EST |
| 48.00 | 13.30 | 15.55 | 14.43 | 17.15 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.09 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 1:59:08 PM EST |
| 49.00 | 14.10 | 16.20 | 15.15 | 18.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 1:59:08 PM EST |
| 50.00 | 15.55 | 16.25 | 15.90 | 16.25 | -1.20 | -6.88% | 0.32 | 3,970 | 1,568 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 51.00 | 16.50 | 17.40 | 16.95 | 17.20 | -3.50 | -16.91% | 0.33 | 700 | 206 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 52.00 | 17.30 | 18.45 | 17.88 | 18.45 | -3.25 | -14.98% | 0.34 | 1,060 | 307 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 53.00 | 18.45 | 20.15 | 19.30 | 18.45 | -4.85 | -20.82% | 0.36 | 321 | 113 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 54.00 | 19.50 | 20.25 | 19.88 | 20.25 | -1.20 | -5.60% | 0.37 | 2,670 | 753 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 55.00 | 20.50 | 22.15 | 21.33 | 21.20 | -1.25 | -5.57% | 0.39 | 1,490 | 415 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 56.00 | 21.10 | 22.50 | 21.80 | 22.50 | -1.25 | -5.27% | 0.39 | 1,490 | 417 | 1.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 57.00 | 22.05 | 24.20 | 23.13 | 25.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:59:08 PM EST |
| 58.00 | 23.50 | 24.25 | 23.88 | 24.25 | -1.50 | -5.83% | 0.41 | 815 | 217 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 59.00 | 24.55 | 25.25 | 24.90 | 25.25 | -1.25 | -4.72% | 0.42 | 1,610 | 430 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 60.00 | 25.50 | 26.25 | 25.88 | 26.25 | -1.20 | -4.38% | 0.43 | 1,300 | 346 | 1.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 61.00 | 25.20 | 28.90 | 27.05 | 29.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 62.00 | 27.70 | 29.90 | 28.80 | 27.65 | -2.55 | -8.45% | 0.46 | 38 | 10 | 1.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 63.00 | 27.10 | 30.90 | 29.00 | 28.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 1:59:08 PM EST |
| 64.00 | 28.70 | 31.20 | 29.95 | 31.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 1:59:08 PM EST |
| 65.00 | 29.70 | 32.20 | 30.95 | 33.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 66.00 | 30.65 | 33.20 | 31.93 | 31.80 | -2.10 | -6.20% | 0.48 | 15 | 4 | 1.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 67.00 | 31.90 | 34.90 | 33.40 | 27.72 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 1:59:08 PM EST |
| 68.00 | 32.80 | 35.20 | 34.00 | 35.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:59:08 PM EST |
| 69.00 | 33.65 | 36.20 | 34.93 | 30.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 1:59:08 PM EST |
| 70.00 | 35.50 | 37.15 | 36.33 | 36.10 | -1.60 | -4.25% | 0.52 | 1,369 | 350 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 71.00 | 35.15 | 38.90 | 37.03 | 41.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:59:08 PM EST |
| 72.00 | 36.65 | 39.20 | 37.93 | 32.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 1:59:08 PM EST |
| 73.00 | 37.30 | 40.90 | 39.10 | 23.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 1:59:08 PM EST |
| 74.00 | 38.65 | 41.20 | 39.93 | 16.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 1:59:08 PM EST |
| 75.00 | 38.95 | 42.90 | 40.93 | 20.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 1:59:08 PM EST |
| 76.00 | 40.80 | 43.20 | 42.00 | 19.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 11/26/2025 1:59:08 PM EST |
| 77.00 | 42.00 | 44.20 | 43.10 | 20.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 11/26/2025 1:59:08 PM EST |
| 78.00 | 43.00 | 45.20 | 44.10 | 20.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 11/26/2025 1:59:08 PM EST |
| 79.00 | 43.45 | 46.40 | 44.93 | 22.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 11/26/2025 1:59:08 PM EST |
| 80.00 | 44.80 | 47.20 | 46.00 | 47.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 1:59:08 PM EST |
| 82.00 | 45.95 | 49.90 | 47.93 | 31.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 1:59:08 PM EST |
| 84.00 | 47.95 | 51.90 | 49.93 | 23.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 1:59:08 PM EST |
| 85.00 | 48.95 | 52.90 | 50.93 | 23.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 11/26/2025 1:59:08 PM EST |
| 86.00 | 50.10 | 53.90 | 52.00 | 29.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/26/2025 1:59:08 PM EST |
| 88.00 | 52.40 | 55.90 | 54.15 | 29.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/26/2025 1:59:08 PM EST |
| 90.00 | 55.10 | 57.90 | 56.50 | 50.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 1:59:08 PM EST |
| 92.00 | 57.50 | 59.90 | 58.70 | % | 0.64 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 94.00 | 58.70 | 61.25 | 59.98 | % | 0.64 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 95.00 | 60.50 | 62.35 | 61.43 | % | 0.65 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 96.00 | 61.00 | 63.35 | 62.18 | 55.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 1:59:08 PM EST |