Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $267.46 as of 12/15/2025 1:09:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 100.65 | 107.60 | 104.13 | % | 0.69 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 12/15/2025 11:58:47 AM EST | |||
| 160.00 | 92.50 | 97.90 | 95.20 | % | 0.59 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.06 | 12/15/2025 11:58:47 AM EST | |||
| 165.00 | 87.75 | 93.10 | 90.43 | 103.20 | % | 0.55 | 2 | 0 | 1.04 | 0.97 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 170.00 | 82.65 | 88.30 | 85.48 | 98.29 | % | 0.50 | 2 | 0 | 1.00 | 0.96 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 175.00 | 77.15 | 83.60 | 80.38 | % | 0.46 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.08 | 12/15/2025 11:58:47 AM EST | |||
| 180.00 | 74.45 | 77.05 | 75.75 | % | 0.42 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.09 | 12/15/2025 11:58:47 AM EST | |||
| 185.00 | 69.80 | 72.45 | 71.13 | 86.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.65 | 0.93 | 0.00 | -0.10 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 190.00 | 65.25 | 67.90 | 66.58 | 67.55 | % | 0.35 | 11 | 0 | 0.64 | 0.92 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 195.00 | 60.75 | 63.45 | 62.10 | % | 0.32 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.13 | 12/15/2025 11:58:47 AM EST | |||
| 200.00 | 56.40 | 59.10 | 57.75 | % | 0.29 | 0 | 0 | 0.65 | 0.89 | 0.00 | -0.14 | 12/15/2025 11:58:47 AM EST | |||
| 205.00 | 52.10 | 54.90 | 53.50 | % | 0.26 | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.15 | 12/15/2025 11:58:47 AM EST | |||
| 210.00 | 47.95 | 50.10 | 49.03 | 65.85 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.63 | 0.84 | 0.00 | -0.17 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 215.00 | 43.95 | 46.75 | 45.35 | % | 0.21 | 0 | 0 | 0.62 | 0.82 | 0.00 | -0.18 | 12/15/2025 11:58:47 AM EST | |||
| 220.00 | 40.10 | 42.05 | 41.08 | 52.59 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.62 | 0.79 | 0.01 | -0.19 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 225.00 | 37.10 | 38.25 | 37.68 | 58.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | 0.76 | 0.01 | -0.20 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 230.00 | 33.05 | 34.75 | 33.90 | % | 0.15 | 0 | 0 | 0.59 | 0.73 | 0.01 | -0.21 | 12/15/2025 11:58:47 AM EST | |||
| 235.00 | 29.75 | 32.30 | 31.03 | 45.83 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.60 | 0.70 | 0.01 | -0.22 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 240.00 | 26.65 | 29.55 | 28.10 | 37.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 0.66 | 0.01 | -0.23 | 12/11/2025 | 12/15/2025 11:58:47 AM EST |
| 245.00 | 24.55 | 26.25 | 25.40 | 26.21 | -10.57 | -28.74% | 0.10 | 1 | 2 | 0.59 | 0.62 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 250.00 | 21.45 | 23.80 | 22.63 | 24.45 | -6.41 | -20.78% | 0.09 | 2 | 2 | 0.57 | 0.58 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 255.00 | 19.05 | 20.75 | 19.90 | 19.75 | -11.00 | -35.78% | 0.08 | 21 | 1 | 0.57 | 0.55 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 260.00 | 17.75 | 18.80 | 18.28 | 17.75 | -9.25 | -34.26% | 0.07 | 498 | 50 | 0.57 | 0.51 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 265.00 | 14.90 | 17.05 | 15.98 | 14.90 | -10.10 | -40.40% | 0.06 | 14 | 11 | 0.56 | 0.47 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 270.00 | 12.95 | 14.60 | 13.78 | 13.90 | -7.10 | -33.81% | 0.05 | 9 | 11 | 0.57 | 0.44 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 275.00 | 11.50 | 13.00 | 12.25 | 13.28 | -7.48 | -36.04% | 0.04 | 6 | 34 | 0.58 | 0.40 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 280.00 | 10.10 | 11.80 | 10.95 | 11.50 | -6.10 | -34.66% | 0.04 | 4 | 7 | 0.57 | 0.37 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 285.00 | 8.90 | 10.45 | 9.68 | 10.50 | -4.50 | -30.00% | 0.03 | 19 | 4 | 0.57 | 0.34 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 290.00 | 7.85 | 9.00 | 8.43 | 8.50 | -6.50 | -43.34% | 0.03 | 10 | 6 | 0.58 | 0.31 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 295.00 | 7.20 | 8.05 | 7.63 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.28 | 0.01 | -0.21 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 300.00 | 6.10 | 7.55 | 6.83 | 6.80 | -6.20 | -47.70% | 0.02 | 10 | 8 | 0.59 | 0.25 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 305.00 | 5.70 | 6.50 | 6.10 | 6.55 | -4.05 | -38.21% | 0.02 | 3 | 1 | 0.59 | 0.23 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 310.00 | 4.90 | 5.60 | 5.25 | 5.90 | -3.10 | -34.45% | 0.02 | 11 | 16 | 0.58 | 0.21 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 315.00 | 4.25 | 5.45 | 4.85 | 4.95 | % | 0.02 | 5 | 0 | 0.60 | 0.19 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 320.00 | 3.85 | 4.60 | 4.23 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.17 | 0.00 | -0.16 | 12/11/2025 | 12/15/2025 11:58:47 AM EST |
| 325.00 | 3.25 | 3.95 | 3.60 | 3.87 | -1.63 | -29.64% | 0.01 | 5 | 1 | 0.62 | 0.15 | 0.00 | -0.15 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 330.00 | 3.05 | 3.55 | 3.30 | 3.48 | -3.17 | -47.67% | 0.01 | 1 | 8 | 0.59 | 0.14 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 335.00 | 2.81 | 3.20 | 3.01 | 4.05 | % | 0.01 | 3 | 0 | 0.61 | 0.13 | 0.00 | -0.13 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 340.00 | 1.80 | 2.98 | 2.39 | 3.93 | -1.04 | -20.93% | 0.01 | 3 | 3 | 0.62 | 0.11 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 345.00 | 1.87 | 2.72 | 2.30 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.10 | 0.00 | -0.11 | 12/11/2025 | 12/15/2025 11:58:47 AM EST |
| 350.00 | 1.96 | 2.39 | 2.18 | 2.33 | -1.49 | -39.01% | 0.01 | 3 | 3 | 0.62 | 0.09 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 355.00 | 1.50 | 2.12 | 1.81 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.08 | 0.00 | -0.10 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 360.00 | 1.34 | 1.87 | 1.61 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.09 | 12/15/2025 11:58:47 AM EST | |||
| 365.00 | 0.95 | 1.86 | 1.41 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.08 | 12/15/2025 11:58:47 AM EST | |||
| 370.00 | 0.64 | 1.73 | 1.19 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.06 | 0.00 | -0.08 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 375.00 | 0.51 | 1.44 | 0.98 | 1.43 | % | 0.00 | 2 | 0 | 0.64 | 0.05 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 380.00 | 0.48 | 1.42 | 0.95 | 1.40 | -0.92 | -39.66% | 0.00 | 5 | 8 | 0.64 | 0.05 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 385.00 | 0.47 | 2.02 | 1.25 | 1.29 | % | 0.00 | 4 | 0 | 0.65 | 0.04 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 390.00 | 0.27 | 1.84 | 1.06 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.04 | 0.00 | -0.06 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 395.00 | 0.34 | 1.56 | 0.95 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.05 | 12/15/2025 11:58:47 AM EST | |||
| 400.00 | 0.22 | 1.49 | 0.86 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.05 | 12/15/2025 11:58:47 AM EST | |||
| 405.00 | 0.28 | 1.71 | 1.00 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.04 | 12/15/2025 11:58:47 AM EST | |||
| 410.00 | 0.23 | 1.66 | 0.95 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.04 | 12/15/2025 11:58:47 AM EST | |||
| 415.00 | 0.01 | 1.60 | 0.81 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.04 | 12/15/2025 11:58:47 AM EST | |||
| 420.00 | 0.01 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.04 | 12/15/2025 11:58:47 AM EST | |||
| 425.00 | 0.14 | 1.14 | 0.64 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.67 | 0.02 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 430.00 | 0.01 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.03 | 12/15/2025 11:58:47 AM EST | |||
| 435.00 | 0.01 | 1.40 | 0.71 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.02 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 440.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 12/15/2025 11:58:47 AM EST | |||
| 445.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 450.00 | 0.09 | 1.33 | 0.71 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 455.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 460.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 465.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 470.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 475.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 480.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 490.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 500.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:47 AM EST | |||
| 510.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 12/15/2025 11:58:47 AM EST | |||
| 160.00 | 0.36 | 1.19 | 0.78 | 0.56 | % | 0.00 | 6 | 0 | 0.73 | -0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 165.00 | 0.37 | 1.22 | 0.80 | 0.57 | % | 0.00 | 21 | 0 | 0.69 | -0.03 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 170.00 | 0.44 | 1.15 | 0.80 | 1.09 | +0.39 | +55.72% | 0.00 | 3 | 6 | 0.65 | -0.04 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 175.00 | 0.86 | 1.75 | 1.31 | 1.03 | % | 0.01 | 1 | 0 | 0.66 | -0.05 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 180.00 | 1.28 | 1.90 | 1.59 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.09 | 12/15/2025 11:58:47 AM EST | |||
| 185.00 | 1.70 | 1.90 | 1.80 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.10 | 12/15/2025 11:58:47 AM EST | |||
| 190.00 | 1.75 | 2.64 | 2.20 | 2.14 | % | 0.01 | 12 | 0 | 0.64 | -0.08 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 195.00 | 2.64 | 3.10 | 2.87 | % | 0.01 | 0 | 0 | 0.61 | -0.10 | 0.00 | -0.13 | 12/15/2025 11:58:47 AM EST | |||
| 200.00 | 3.00 | 3.50 | 3.25 | 3.28 | +1.01 | +44.50% | 0.02 | 31 | 22 | 0.62 | -0.11 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 205.00 | 3.85 | 4.55 | 4.20 | 3.95 | +1.28 | +47.94% | 0.02 | 13 | 6 | 0.61 | -0.13 | 0.00 | -0.15 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 210.00 | 4.45 | 5.15 | 4.80 | 4.98 | +1.72 | +52.77% | 0.02 | 11 | 4 | 0.61 | -0.16 | 0.00 | -0.17 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 215.00 | 5.60 | 6.40 | 6.00 | 5.75 | % | 0.03 | 2 | 0 | 0.60 | -0.18 | 0.00 | -0.18 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 220.00 | 6.65 | 7.50 | 7.08 | 7.11 | +2.76 | +63.45% | 0.03 | 4 | 2 | 0.59 | -0.21 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 225.00 | 7.95 | 8.85 | 8.40 | 8.41 | +3.55 | +73.05% | 0.04 | 1 | 2 | 0.58 | -0.24 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 230.00 | 8.95 | 10.30 | 9.63 | 9.49 | +3.62 | +61.67% | 0.04 | 18 | 5 | 0.57 | -0.27 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 235.00 | 10.95 | 11.95 | 11.45 | 6.89 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | -0.30 | 0.01 | -0.22 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 240.00 | 13.15 | 14.35 | 13.75 | 13.32 | % | 0.06 | 9 | 0 | 0.58 | -0.34 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 245.00 | 14.85 | 16.25 | 15.55 | 15.50 | +5.25 | +51.22% | 0.06 | 5 | 3 | 0.58 | -0.38 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 250.00 | 17.65 | 19.15 | 18.40 | 17.69 | +5.04 | +39.85% | 0.07 | 28 | 4 | 0.57 | -0.42 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 255.00 | 20.20 | 21.65 | 20.93 | 19.73 | +6.85 | +53.19% | 0.08 | 7 | 2 | 0.57 | -0.45 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 260.00 | 22.95 | 24.20 | 23.58 | 23.11 | +6.97 | +43.19% | 0.09 | 22 | 4 | 0.56 | -0.49 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 265.00 | 25.20 | 27.65 | 26.43 | 21.32 | -0.41 | -1.89% | 0.10 | 1 | 1 | 0.57 | -0.53 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 270.00 | 28.40 | 30.45 | 29.43 | 21.57 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.57 | -0.56 | 0.01 | -0.24 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 275.00 | 31.70 | 34.65 | 33.18 | 24.28 | +0.52 | +2.19% | 0.12 | 1 | 2 | 0.57 | -0.60 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 280.00 | 35.25 | 37.60 | 36.43 | 34.03 | % | 0.13 | 2 | 0 | 0.57 | -0.63 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 285.00 | 39.05 | 42.00 | 40.53 | 38.45 | +9.40 | +32.36% | 0.14 | 1 | 1 | 0.57 | -0.66 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 290.00 | 42.80 | 45.45 | 44.13 | 43.67 | +10.02 | +29.78% | 0.15 | 2 | 5 | 0.56 | -0.69 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 295.00 | 46.85 | 49.00 | 47.93 | 48.04 | % | 0.16 | 1 | 0 | 0.58 | -0.72 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 300.00 | 50.95 | 53.30 | 52.13 | 50.87 | % | 0.17 | 2 | 0 | 0.59 | -0.75 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 305.00 | 55.20 | 57.95 | 56.58 | 43.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | -0.77 | 0.01 | -0.19 | 12/11/2025 | 12/15/2025 11:58:47 AM EST |
| 310.00 | 59.85 | 62.90 | 61.38 | % | 0.20 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.18 | 12/15/2025 11:58:47 AM EST | |||
| 315.00 | 64.35 | 66.95 | 65.65 | 49.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.58 | -0.81 | 0.01 | -0.17 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 320.00 | 68.60 | 71.50 | 70.05 | 69.09 | +17.21 | +33.18% | 0.22 | 3 | 1 | 0.59 | -0.83 | 0.00 | -0.16 | 12/15/2025 | 12/15/2025 11:58:47 AM EST |
| 325.00 | 73.00 | 76.55 | 74.78 | 72.34 | % | 0.23 | 2 | 0 | 0.59 | -0.85 | 0.00 | -0.15 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 330.00 | 77.65 | 80.95 | 79.30 | 61.05 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.59 | -0.86 | 0.00 | -0.14 | 12/12/2025 | 12/15/2025 11:58:47 AM EST |
| 335.00 | 82.35 | 85.95 | 84.15 | % | 0.25 | 0 | 0 | 0.69 | -0.87 | 0.00 | -0.13 | 12/15/2025 11:58:47 AM EST | |||
| 340.00 | 87.05 | 90.10 | 88.58 | % | 0.26 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.12 | 12/15/2025 11:58:47 AM EST | |||
| 345.00 | 91.85 | 94.85 | 93.35 | % | 0.27 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.11 | 12/15/2025 11:58:47 AM EST | |||
| 350.00 | 95.10 | 99.80 | 97.45 | % | 0.28 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.10 | 12/15/2025 11:58:47 AM EST | |||
| 355.00 | 99.45 | 105.30 | 102.38 | 88.44 | % | 0.29 | 1 | 0 | 0.76 | -0.92 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 11:58:47 AM EST | |
| 360.00 | 104.30 | 110.70 | 107.50 | % | 0.30 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.09 | 12/15/2025 11:58:47 AM EST | |||
| 365.00 | 109.20 | 114.95 | 112.08 | % | 0.31 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.08 | 12/15/2025 11:58:47 AM EST | |||
| 370.00 | 114.05 | 119.70 | 116.88 | % | 0.32 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.08 | 12/15/2025 11:58:47 AM EST | |||
| 375.00 | 118.95 | 125.35 | 122.15 | % | 0.33 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.07 | 12/15/2025 11:58:47 AM EST | |||
| 380.00 | 123.90 | 130.25 | 127.08 | % | 0.33 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.07 | 12/15/2025 11:58:47 AM EST | |||
| 385.00 | 128.85 | 134.50 | 131.68 | % | 0.34 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.06 | 12/15/2025 11:58:47 AM EST | |||
| 390.00 | 133.80 | 141.00 | 137.40 | % | 0.35 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.06 | 12/15/2025 11:58:47 AM EST | |||
| 395.00 | 138.30 | 146.00 | 142.15 | % | 0.36 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.05 | 12/15/2025 11:58:47 AM EST | |||
| 400.00 | 143.30 | 151.10 | 147.20 | % | 0.37 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.05 | 12/15/2025 11:58:47 AM EST | |||
| 405.00 | 148.25 | 155.85 | 152.05 | % | 0.38 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.04 | 12/15/2025 11:58:47 AM EST | |||
| 410.00 | 153.25 | 160.80 | 157.03 | % | 0.38 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.04 | 12/15/2025 11:58:47 AM EST | |||
| 415.00 | 158.25 | 165.80 | 162.03 | % | 0.39 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.04 | 12/15/2025 11:58:47 AM EST | |||
| 420.00 | 163.25 | 170.85 | 167.05 | % | 0.40 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.04 | 12/15/2025 11:58:47 AM EST | |||
| 425.00 | 168.20 | 175.75 | 171.98 | % | 0.40 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 12/15/2025 11:58:47 AM EST | |||
| 430.00 | 173.20 | 180.70 | 176.95 | % | 0.41 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 12/15/2025 11:58:47 AM EST | |||
| 435.00 | 178.20 | 185.75 | 181.98 | % | 0.42 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.03 | 12/15/2025 11:58:47 AM EST | |||
| 440.00 | 183.70 | 190.55 | 187.13 | % | 0.43 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 12/15/2025 11:58:47 AM EST | |||
| 445.00 | 188.20 | 195.55 | 191.88 | % | 0.43 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 450.00 | 193.20 | 200.55 | 196.88 | % | 0.44 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 455.00 | 198.20 | 205.80 | 202.00 | % | 0.44 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 460.00 | 203.20 | 210.60 | 206.90 | % | 0.45 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 465.00 | 208.20 | 215.60 | 211.90 | % | 0.46 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 470.00 | 213.20 | 220.60 | 216.90 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 475.00 | 218.20 | 225.80 | 222.00 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 480.00 | 223.20 | 230.60 | 226.90 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 490.00 | 233.20 | 240.80 | 237.00 | % | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 12/15/2025 11:58:47 AM EST | |||
| 500.00 | 243.20 | 250.60 | 246.90 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:47 AM EST | |||
| 510.00 | 253.20 | 260.60 | 256.90 | % | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:47 AM EST |