Options Chain for PROGRESSIVE CORP COM (PGR) - $222.89 as of 12/5/2025 8:38:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 150.90 | 155.00 | 152.95 | 154.00 | 0.00 | 0.00% | 2.19 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 12/5/2025 3:59:54 PM EST |
| 75.00 | 146.00 | 150.00 | 148.00 | 190.33 | 0.00 | 0.00% | 1.97 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/5/2025 3:59:54 PM EST |
| 80.00 | 140.90 | 145.00 | 142.95 | % | 1.79 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 85.00 | 136.00 | 140.00 | 138.00 | % | 1.62 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 90.00 | 131.00 | 135.10 | 133.05 | % | 1.48 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 95.00 | 126.00 | 130.10 | 128.05 | % | 1.35 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 100.00 | 121.00 | 125.10 | 123.05 | 142.00 | 0.00 | 0.00% | 1.23 | 0 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 12/5/2025 3:59:54 PM EST |
| 105.00 | 116.00 | 120.10 | 118.05 | % | 1.12 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 110.00 | 111.10 | 115.10 | 113.10 | % | 1.03 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 115.00 | 106.10 | 110.20 | 108.15 | 85.90 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 12/5/2025 3:59:54 PM EST |
| 120.00 | 101.10 | 105.20 | 103.15 | 103.90 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 3:59:54 PM EST |
| 125.00 | 96.10 | 100.20 | 98.15 | % | 0.79 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 130.00 | 91.10 | 95.20 | 93.15 | 88.84 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 12/5/2025 3:59:54 PM EST |
| 135.00 | 86.20 | 90.20 | 88.20 | 111.31 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 12/5/2025 3:59:54 PM EST |
| 140.00 | 81.20 | 85.30 | 83.25 | 115.75 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 12/5/2025 3:59:54 PM EST |
| 145.00 | 76.20 | 80.30 | 78.25 | 124.99 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/5/2025 3:59:54 PM EST |
| 150.00 | 71.30 | 75.30 | 73.30 | 54.90 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.03 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:54 PM EST |
| 155.00 | 66.40 | 70.30 | 68.35 | 91.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 12/5/2025 3:59:54 PM EST |
| 160.00 | 61.30 | 65.40 | 63.35 | 126.54 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/5/2025 3:59:54 PM EST |
| 165.00 | 56.40 | 60.40 | 58.40 | 61.83 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 3:59:54 PM EST |
| 170.00 | 51.40 | 55.50 | 53.45 | 58.20 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.80 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:54 PM EST |
| 175.00 | 46.50 | 50.50 | 48.50 | 44.20 | 0.00 | 0.00% | 0.28 | 0 | 72 | 0.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:54 PM EST |
| 180.00 | 41.60 | 45.60 | 43.60 | 49.90 | 0.00 | 0.00% | 0.24 | 0 | 313 | 0.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 185.00 | 36.70 | 40.60 | 38.65 | 39.30 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:54 PM EST |
| 190.00 | 31.80 | 35.80 | 33.80 | 39.64 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:54 PM EST |
| 195.00 | 27.00 | 30.90 | 28.95 | 35.11 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.52 | 0.98 | 0.01 | -0.01 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 200.00 | 22.30 | 26.30 | 24.30 | 30.37 | 0.00 | 0.00% | 0.12 | 0 | 241 | 0.47 | 0.92 | 0.01 | -0.02 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 205.00 | 17.70 | 21.00 | 19.35 | 20.11 | -8.19 | -28.94% | 0.09 | 1 | 9 | 0.43 | 0.84 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 210.00 | 13.40 | 16.50 | 14.95 | 18.30 | -1.58 | -7.95% | 0.07 | 1 | 179 | 0.28 | 0.76 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 215.00 | 9.50 | 12.40 | 10.95 | 15.70 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.26 | 0.66 | 0.02 | -0.05 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 220.00 | 7.30 | 9.70 | 8.50 | 8.52 | -5.43 | -38.93% | 0.04 | 5 | 558 | 0.26 | 0.54 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 225.00 | 4.60 | 6.80 | 5.70 | 6.03 | -2.72 | -31.09% | 0.03 | 4 | 230 | 0.24 | 0.42 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 230.00 | 2.70 | 4.30 | 3.50 | 3.60 | -2.39 | -39.90% | 0.02 | 299 | 809 | 0.23 | 0.31 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 235.00 | 0.05 | 2.35 | 1.20 | 2.25 | -1.49 | -39.84% | 0.01 | 8 | 310 | 0.19 | 0.20 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 1.28 | -0.87 | -40.47% | 0.00 | 3 | 427 | 0.18 | 0.12 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 2.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.22 | 0.07 | 0.01 | -0.02 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.15 | -25.00% | 0.00 | 8 | 509 | 0.25 | 0.04 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 1.05 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.15 | -0.06 | -28.58% | 0.00 | 6 | 809 | 0.24 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 2.25 | 1.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.14 | -93.34% | 0.00 | 25 | 706 | 0.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.50 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 610 | 0.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/5/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/5/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/5/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/5/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/5/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/5/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/5/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/5/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/5/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.65 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 12/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 12/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/5/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:54 PM EST |
| 160.00 | 0.05 | 2.45 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 199 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:54 PM EST |
| 185.00 | 0.35 | 1.90 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 190.00 | 0.55 | 2.50 | 1.53 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 195.00 | 0.90 | 2.00 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 2 | 186 | 0.32 | -0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 200.00 | 1.25 | 3.30 | 2.28 | 2.76 | +1.26 | +84.00% | 0.01 | 65 | 1,457 | 0.32 | -0.08 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 205.00 | 2.10 | 4.30 | 3.20 | 3.59 | +1.49 | +70.96% | 0.02 | 17 | 107 | 0.30 | -0.16 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 210.00 | 3.10 | 6.00 | 4.55 | 4.40 | +1.50 | +51.73% | 0.02 | 8 | 1,379 | 0.30 | -0.24 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 215.00 | 4.40 | 6.30 | 5.35 | 5.50 | +1.40 | +34.15% | 0.02 | 12 | 123 | 0.26 | -0.34 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 220.00 | 7.30 | 9.00 | 8.15 | 7.70 | +1.65 | +27.28% | 0.04 | 11 | 1,879 | 0.27 | -0.46 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 225.00 | 9.60 | 11.90 | 10.75 | 9.90 | +1.50 | +17.86% | 0.05 | 3 | 118 | 0.26 | -0.58 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 230.00 | 13.40 | 15.50 | 14.45 | 14.20 | +3.16 | +28.63% | 0.06 | 5 | 873 | 0.28 | -0.69 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 235.00 | 16.30 | 20.20 | 18.25 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.28 | -0.80 | 0.02 | -0.04 | 12/1/2025 | 12/5/2025 3:59:54 PM EST |
| 240.00 | 20.60 | 24.60 | 22.60 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 556 | 0.29 | -0.88 | 0.01 | -0.03 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 245.00 | 25.20 | 29.20 | 27.20 | 20.01 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.29 | -0.93 | 0.01 | -0.02 | 12/1/2025 | 12/5/2025 3:59:54 PM EST |
| 250.00 | 30.50 | 33.90 | 32.20 | 31.48 | +2.88 | +10.07% | 0.13 | 2 | 2,477 | 0.35 | -0.96 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 255.00 | 34.90 | 38.80 | 36.85 | 33.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.48 | -0.98 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 260.00 | 39.70 | 43.80 | 41.75 | 59.90 | 0.00 | 0.00% | 0.16 | 0 | 169 | 0.52 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 3:59:54 PM EST |
| 265.00 | 44.40 | 48.70 | 46.55 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 270.00 | 49.50 | 53.50 | 51.50 | 53.30 | 0.00 | 0.00% | 0.19 | 0 | 181 | 0.58 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:54 PM EST |
| 275.00 | 54.30 | 58.60 | 56.45 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 280.00 | 59.40 | 63.40 | 61.40 | 57.80 | 0.00 | 0.00% | 0.22 | 0 | 201 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:54 PM EST |
| 285.00 | 64.50 | 68.50 | 66.50 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 290.00 | 69.20 | 73.50 | 71.35 | 69.60 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.71 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/5/2025 3:59:54 PM EST |
| 295.00 | 74.30 | 78.30 | 76.30 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 300.00 | 79.30 | 83.40 | 81.35 | 52.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/5/2025 3:59:54 PM EST |
| 305.00 | 84.10 | 88.40 | 86.25 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 310.00 | 89.20 | 93.30 | 91.25 | 42.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/5/2025 3:59:54 PM EST |
| 315.00 | 94.20 | 98.20 | 96.20 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 320.00 | 99.10 | 103.30 | 101.20 | 41.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/5/2025 3:59:54 PM EST |
| 325.00 | 104.00 | 108.30 | 106.15 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 330.00 | 109.10 | 113.10 | 111.10 | 62.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/5/2025 3:59:54 PM EST |
| 340.00 | 119.00 | 123.20 | 121.10 | 65.86 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 12/5/2025 3:59:54 PM EST |
| 350.00 | 129.00 | 133.00 | 131.00 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 360.00 | 138.80 | 143.10 | 140.95 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 370.00 | 148.90 | 153.00 | 150.95 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 380.00 | 158.70 | 163.00 | 160.85 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 390.00 | 168.80 | 172.90 | 170.85 | 123.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/5/2025 3:59:54 PM EST |
| 400.00 | 178.70 | 182.80 | 180.75 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 410.00 | 188.60 | 192.80 | 190.70 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 420.00 | 198.60 | 202.70 | 200.65 | % | 0.48 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 430.00 | 208.40 | 212.60 | 210.50 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST |