Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $763.00 as of 1/22/2025 9:45:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 297.80 | 311.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 470.00 | 288.50 | 301.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 480.00 | 278.10 | 291.90 | 229.80 | 0.00 | 0.00% | 0 | 33 | 2.00 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 490.00 | 270.10 | 281.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 500.00 | 258.10 | 272.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 510.00 | 248.10 | 262.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 520.00 | 238.60 | 252.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 530.00 | 230.20 | 241.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 540.00 | 218.90 | 232.20 | 225.50 | 0.00 | 0.00% | 0 | 13 | 1.63 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 550.00 | 208.40 | 222.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 560.00 | 198.80 | 212.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 570.00 | 188.80 | 201.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 580.00 | 178.80 | 192.00 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.14 | 1/21/2025 3:59:59 PM EST | |||
| 585.00 | 174.80 | 187.00 | 139.90 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.99 | 0.00 | -0.16 | 12/23/2024 | 1/21/2025 3:59:59 PM EST |
| 590.00 | 169.80 | 182.00 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.17 | 1/21/2025 3:59:59 PM EST | |||
| 592.50 | 166.90 | 180.00 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.17 | 1/21/2025 3:59:59 PM EST | |||
| 595.00 | 164.40 | 176.90 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.18 | 1/21/2025 3:59:59 PM EST | |||
| 597.50 | 161.80 | 175.00 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.18 | 1/21/2025 3:59:59 PM EST | |||
| 600.00 | 159.80 | 172.00 | 106.00 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.99 | 0.00 | -0.18 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 602.50 | 156.80 | 170.00 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.19 | 1/21/2025 3:59:59 PM EST | |||
| 605.00 | 154.80 | 167.00 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.22 | 1/21/2025 3:59:59 PM EST | |||
| 607.50 | 151.50 | 164.10 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.23 | 1/21/2025 3:59:59 PM EST | |||
| 610.00 | 149.80 | 162.00 | 150.53 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.98 | 0.00 | -0.24 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 612.50 | 146.80 | 160.00 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.27 | 1/21/2025 3:59:59 PM EST | |||
| 615.00 | 144.80 | 157.00 | 100.00 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.98 | 0.00 | -0.27 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 617.50 | 141.80 | 155.00 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.29 | 1/21/2025 3:59:59 PM EST | |||
| 620.00 | 139.80 | 152.00 | 138.48 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.98 | 0.00 | -0.29 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 622.50 | 139.20 | 148.90 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.31 | 1/21/2025 3:59:59 PM EST | |||
| 625.00 | 134.80 | 146.90 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.32 | 1/21/2025 3:59:59 PM EST | |||
| 627.50 | 132.80 | 145.00 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.33 | 1/21/2025 3:59:59 PM EST | |||
| 630.00 | 129.90 | 143.00 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.34 | 1/21/2025 3:59:59 PM EST | |||
| 632.50 | 126.70 | 139.90 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.36 | 1/21/2025 3:59:59 PM EST | |||
| 635.00 | 124.80 | 138.00 | 90.30 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.97 | 0.00 | -0.38 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 637.50 | 121.30 | 135.00 | % | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.39 | 1/21/2025 3:59:59 PM EST | |||
| 640.00 | 118.90 | 133.00 | % | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.41 | 1/21/2025 3:59:59 PM EST | |||
| 642.50 | 117.80 | 130.00 | % | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.42 | 1/21/2025 3:59:59 PM EST | |||
| 645.00 | 115.10 | 127.90 | 68.40 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.96 | 0.00 | -0.44 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 647.50 | 112.80 | 126.00 | % | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.45 | 1/21/2025 3:59:59 PM EST | |||
| 650.00 | 111.20 | 122.90 | 113.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.95 | 0.00 | -0.48 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 652.50 | 107.80 | 121.00 | % | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.50 | 1/21/2025 3:59:59 PM EST | |||
| 655.00 | 106.80 | 117.30 | % | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.51 | 1/21/2025 3:59:59 PM EST | |||
| 657.50 | 105.10 | 114.60 | % | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.53 | 1/21/2025 3:59:59 PM EST | |||
| 660.00 | 101.00 | 113.80 | % | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.55 | 1/21/2025 3:59:59 PM EST | |||
| 662.50 | 100.80 | 108.00 | % | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.57 | 1/21/2025 3:59:59 PM EST | |||
| 665.00 | 98.80 | 106.00 | % | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.59 | 1/21/2025 3:59:59 PM EST | |||
| 667.50 | 95.50 | 104.00 | % | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.61 | 1/21/2025 3:59:59 PM EST | |||
| 670.00 | 94.60 | 101.00 | 91.33 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.92 | 0.00 | -0.63 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 672.50 | 90.80 | 98.80 | % | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.66 | 1/21/2025 3:59:59 PM EST | |||
| 675.00 | 88.70 | 96.90 | % | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.68 | 1/21/2025 3:59:59 PM EST | |||
| 677.50 | 86.30 | 94.00 | % | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.70 | 1/21/2025 3:59:59 PM EST | |||
| 680.00 | 84.30 | 92.00 | 77.20 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.90 | 0.00 | -0.72 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 682.50 | 83.00 | 89.50 | % | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.75 | 1/21/2025 3:59:59 PM EST | |||
| 685.00 | 81.20 | 84.80 | 83.97 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.89 | 0.00 | -0.77 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 687.50 | 78.00 | 82.70 | 81.80 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.88 | 0.00 | -0.80 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 690.00 | 76.90 | 82.00 | 34.40 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.87 | 0.00 | -0.82 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 692.50 | 73.70 | 80.40 | % | 0 | 0 | 0.50 | 0.86 | 0.00 | -0.85 | 1/21/2025 3:59:59 PM EST | |||
| 695.00 | 72.50 | 77.90 | 70.40 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.86 | 0.00 | -0.87 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 697.50 | 69.80 | 75.30 | 72.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.85 | 0.00 | -0.90 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 700.00 | 67.70 | 72.90 | 69.58 | 0.00 | 0.00% | 0 | 49 | 0.55 | 0.84 | 0.00 | -0.92 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 702.50 | 66.00 | 70.40 | 67.58 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.83 | 0.00 | -0.95 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 705.00 | 64.40 | 68.50 | 63.60 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.82 | 0.00 | -0.98 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 707.50 | 61.50 | 66.40 | % | 0 | 0 | 0.54 | 0.81 | 0.00 | -1.01 | 1/21/2025 3:59:59 PM EST | |||
| 710.00 | 60.20 | 63.50 | 62.96 | 0.00 | 0.00% | 0 | 102 | 0.54 | 0.80 | 0.00 | -1.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 712.50 | 58.10 | 61.60 | 60.23 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.79 | 0.00 | -1.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 715.00 | 55.50 | 59.40 | 58.30 | 0.00 | 0.00% | 0 | 28 | 0.55 | 0.78 | 0.00 | -1.09 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 717.50 | 54.60 | 58.80 | % | 0 | 0 | 0.55 | 0.77 | 0.00 | -1.12 | 1/21/2025 3:59:59 PM EST | |||
| 720.00 | 51.90 | 55.60 | 56.50 | 0.00 | 0.00% | 0 | 70 | 0.53 | 0.76 | 0.00 | -1.14 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 722.50 | 50.20 | 54.10 | 54.18 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.75 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 725.00 | 48.70 | 52.20 | 51.00 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.74 | 0.00 | -1.20 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 727.50 | 45.70 | 50.30 | 52.20 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.72 | 0.00 | -1.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 730.00 | 45.30 | 48.60 | 48.00 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.71 | 0.00 | -1.25 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 732.50 | 42.20 | 47.40 | % | 0 | 0 | 0.52 | 0.70 | 0.00 | -1.27 | 1/21/2025 3:59:59 PM EST | |||
| 735.00 | 40.50 | 45.30 | 47.05 | 0.00 | 0.00% | 0 | 60 | 0.52 | 0.68 | 0.01 | -1.29 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 737.50 | 41.80 | 44.00 | % | 0 | 0 | 0.55 | 0.67 | 0.01 | -1.32 | 1/21/2025 3:59:59 PM EST | |||
| 740.00 | 37.50 | 42.00 | 42.75 | 0.00 | 0.00% | 0 | 201 | 0.52 | 0.66 | 0.01 | -1.34 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 742.50 | 37.00 | 41.00 | % | 0 | 0 | 0.54 | 0.64 | 0.01 | -1.35 | 1/21/2025 3:59:59 PM EST | |||
| 745.00 | 35.10 | 39.30 | 36.95 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.63 | 0.01 | -1.37 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 747.50 | 32.90 | 38.00 | % | 0 | 0 | 0.52 | 0.61 | 0.01 | -1.39 | 1/21/2025 3:59:59 PM EST | |||
| 750.00 | 31.30 | 36.40 | 37.85 | 0.00 | 0.00% | 0 | 77 | 0.56 | 0.60 | 0.01 | -1.40 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 755.00 | 30.00 | 34.90 | 34.00 | 0.00 | 0.00% | 0 | 61 | 0.55 | 0.57 | 0.01 | -1.43 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 760.00 | 27.70 | 31.10 | 30.80 | 0.00 | 0.00% | 0 | 66 | 0.56 | 0.54 | 0.01 | -1.44 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 765.00 | 23.10 | 28.60 | 28.65 | 0.00 | 0.00% | 0 | 119 | 0.56 | 0.51 | 0.01 | -1.45 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 770.00 | 24.50 | 26.50 | 27.80 | 0.00 | 0.00% | 0 | 84 | 0.56 | 0.49 | 0.01 | -1.46 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 775.00 | 19.30 | 24.20 | 24.00 | 0.00 | 0.00% | 0 | 57 | 0.56 | 0.46 | 0.01 | -1.45 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 780.00 | 17.00 | 22.70 | 22.90 | 0.00 | 0.00% | 0 | 98 | 0.57 | 0.43 | 0.01 | -1.44 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 785.00 | 15.20 | 20.20 | 20.60 | 0.00 | 0.00% | 0 | 72 | 0.56 | 0.40 | 0.01 | -1.42 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 790.00 | 14.10 | 18.40 | 19.50 | 0.00 | 0.00% | 0 | 261 | 0.56 | 0.38 | 0.01 | -1.40 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 795.00 | 15.00 | 16.90 | 16.58 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.35 | 0.01 | -1.37 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 800.00 | 14.20 | 15.10 | 14.50 | 0.00 | 0.00% | 0 | 285 | 0.56 | 0.33 | 0.01 | -1.34 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 805.00 | 12.80 | 13.80 | 13.64 | 0.00 | 0.00% | 0 | 83 | 0.56 | 0.30 | 0.01 | -1.30 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 810.00 | 9.90 | 12.40 | 12.41 | 0.00 | 0.00% | 0 | 169 | 0.54 | 0.28 | 0.00 | -1.26 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 815.00 | 7.80 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 35 | 0.53 | 0.26 | 0.00 | -1.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 820.00 | 8.70 | 10.20 | 10.52 | 0.00 | 0.00% | 0 | 238 | 0.56 | 0.24 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 825.00 | 6.70 | 9.20 | 9.62 | 0.00 | 0.00% | 0 | 71 | 0.57 | 0.22 | 0.00 | -1.12 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 830.00 | 7.40 | 8.30 | 8.00 | 0.00 | 0.00% | 0 | 175 | 0.57 | 0.20 | 0.00 | -1.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 835.00 | 6.90 | 7.50 | 8.13 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.19 | 0.00 | -1.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 840.00 | 4.70 | 6.80 | 6.94 | 0.00 | 0.00% | 0 | 133 | 0.58 | 0.17 | 0.00 | -0.98 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 845.00 | 5.60 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.16 | 0.00 | -0.93 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 850.00 | 5.00 | 5.50 | 5.74 | 0.00 | 0.00% | 0 | 257 | 0.58 | 0.14 | 0.00 | -0.88 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 855.00 | 4.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.13 | 0.00 | -0.84 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 860.00 | 4.00 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 117 | 0.59 | 0.12 | 0.00 | -0.80 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 865.00 | 3.60 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.11 | 0.00 | -0.76 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 870.00 | 1.90 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 126 | 0.57 | 0.10 | 0.00 | -0.72 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 875.00 | 1.10 | 3.50 | % | 0 | 0 | 0.60 | 0.10 | 0.00 | -0.68 | 1/21/2025 3:59:59 PM EST | |||
| 880.00 | 2.55 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 35 | 0.61 | 0.09 | 0.00 | -0.65 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 885.00 | 2.40 | 3.10 | % | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.61 | 1/21/2025 3:59:59 PM EST | |||
| 890.00 | 2.15 | 2.70 | 2.70 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.07 | 0.00 | -0.58 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 895.00 | 1.95 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.07 | 0.00 | -0.56 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 900.00 | 1.00 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 421 | 0.61 | 0.06 | 0.00 | -0.52 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 905.00 | 1.05 | 2.20 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.06 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 910.00 | 1.50 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 141 | 0.64 | 0.05 | 0.00 | -0.46 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 915.00 | 0.05 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.05 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 920.00 | 0.70 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 108 | 0.63 | 0.05 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 925.00 | 0.30 | 2.65 | 1.36 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.05 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 930.00 | 1.05 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.04 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 935.00 | 0.70 | 2.20 | % | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.34 | 1/21/2025 3:59:59 PM EST | |||
| 940.00 | 0.05 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.03 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 945.00 | 0.55 | 2.05 | % | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.30 | 1/21/2025 3:59:59 PM EST | |||
| 950.00 | 0.30 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.03 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 955.00 | 0.60 | 2.05 | % | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.27 | 1/21/2025 3:59:59 PM EST | |||
| 960.00 | 0.80 | 1.35 | 1.14 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.02 | 0.00 | -0.24 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 965.00 | 0.40 | 4.10 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.19 | 1/21/2025 3:59:59 PM EST | |||
| 970.00 | 0.70 | 0.95 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.18 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 975.00 | 0.35 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.02 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 980.00 | 0.40 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 985.00 | 0.30 | 1.65 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.17 | 1/21/2025 3:59:59 PM EST | |||
| 990.00 | 0.55 | 1.05 | 0.79 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.01 | 0.00 | -0.16 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 995.00 | 0.25 | 1.60 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.16 | 1/21/2025 3:59:59 PM EST | |||
| 1,000.00 | 0.25 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 264 | 0.72 | 0.01 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 1,005.00 | 0.25 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.01 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 490.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 500.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:59 PM EST |
| 520.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 530.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 540.00 | 0.05 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 38 | 0.94 | 0.00 | 0.00 | -0.01 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 550.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 560.00 | 0.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.00 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 570.00 | 0.15 | 0.45 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 580.00 | 0.20 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.01 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 585.00 | 0.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.01 | 0.00 | -0.16 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 590.00 | 0.40 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 55 | 0.76 | -0.01 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 592.50 | 0.20 | 1.50 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.17 | 1/21/2025 3:59:59 PM EST | |||
| 595.00 | 0.30 | 0.75 | 1.08 | 0.00 | 0.00% | 0 | 120 | 0.72 | -0.01 | 0.00 | -0.18 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 597.50 | 0.20 | 1.50 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.18 | 1/21/2025 3:59:59 PM EST | |||
| 600.00 | 0.35 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 164 | 0.72 | -0.01 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 602.50 | 0.25 | 3.70 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.19 | 1/21/2025 3:59:59 PM EST | |||
| 605.00 | 0.05 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.01 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 607.50 | 0.25 | 1.50 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.23 | 1/21/2025 3:59:59 PM EST | |||
| 610.00 | 0.25 | 0.95 | 0.64 | 0.00 | 0.00% | 0 | 37 | 0.66 | -0.02 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 612.50 | 0.05 | 1.55 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.27 | 1/21/2025 3:59:59 PM EST | |||
| 615.00 | 0.30 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 915 | 0.64 | -0.02 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 617.50 | 0.10 | 1.60 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.29 | 1/21/2025 3:59:59 PM EST | |||
| 620.00 | 0.35 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 71 | 0.65 | -0.02 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 622.50 | 0.20 | 1.70 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.31 | 1/21/2025 3:59:59 PM EST | |||
| 625.00 | 0.45 | 1.20 | 1.03 | 0.00 | 0.00% | 0 | 44 | 0.64 | -0.03 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 627.50 | 0.30 | 1.80 | % | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.33 | 1/21/2025 3:59:59 PM EST | |||
| 630.00 | 0.55 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 34 | 0.63 | -0.03 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 632.50 | 0.40 | 1.90 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.36 | 1/21/2025 3:59:59 PM EST | |||
| 635.00 | 0.85 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.03 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 637.50 | 0.55 | 2.05 | % | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.39 | 1/21/2025 3:59:59 PM EST | |||
| 640.00 | 1.00 | 1.45 | 1.12 | 0.00 | 0.00% | 0 | 144 | 0.62 | -0.04 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 642.50 | 0.50 | 2.20 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.42 | 1/21/2025 3:59:59 PM EST | |||
| 645.00 | 0.95 | 1.55 | 1.22 | 0.00 | 0.00% | 0 | 66 | 0.60 | -0.04 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 647.50 | 1.15 | 2.00 | % | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.45 | 1/21/2025 3:59:59 PM EST | |||
| 650.00 | 1.30 | 1.75 | 1.42 | 0.00 | 0.00% | 0 | 241 | 0.59 | -0.05 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 652.50 | 0.05 | 3.00 | % | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.50 | 1/21/2025 3:59:59 PM EST | |||
| 655.00 | 1.60 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.06 | 0.00 | -0.51 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 657.50 | 1.70 | 2.00 | % | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.53 | 1/21/2025 3:59:59 PM EST | |||
| 660.00 | 1.85 | 2.30 | 2.24 | 0.00 | 0.00% | 0 | 254 | 0.59 | -0.06 | 0.00 | -0.55 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 662.50 | 1.95 | 2.30 | % | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.57 | 1/21/2025 3:59:59 PM EST | |||
| 665.00 | 2.15 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 51 | 0.60 | -0.07 | 0.00 | -0.59 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 667.50 | 2.30 | 2.60 | 2.74 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.08 | 0.00 | -0.61 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 670.00 | 2.45 | 3.50 | 2.57 | 0.00 | 0.00% | 0 | 258 | 0.60 | -0.08 | 0.00 | -0.63 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 672.50 | 2.65 | 3.70 | % | 0 | 0 | 0.60 | -0.09 | 0.00 | -0.66 | 1/21/2025 3:59:59 PM EST | |||
| 675.00 | 2.85 | 3.20 | 3.03 | 0.00 | 0.00% | 0 | 232 | 0.58 | -0.09 | 0.00 | -0.68 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 677.50 | 3.10 | 3.50 | % | 0 | 0 | 0.58 | -0.10 | 0.00 | -0.70 | 1/21/2025 3:59:59 PM EST | |||
| 680.00 | 3.30 | 3.80 | 3.59 | 0.00 | 0.00% | 0 | 203 | 0.57 | -0.10 | 0.00 | -0.72 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 682.50 | 3.50 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.11 | 0.00 | -0.75 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 685.00 | 3.80 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.11 | 0.00 | -0.77 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 687.50 | 4.20 | 4.60 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.12 | 0.00 | -0.80 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 690.00 | 4.50 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.13 | 0.00 | -0.82 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 692.50 | 4.80 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.14 | 0.00 | -0.85 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 695.00 | 5.20 | 5.80 | 5.05 | 0.00 | 0.00% | 0 | 203 | 0.56 | -0.14 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 697.50 | 5.60 | 6.20 | 5.48 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.15 | 0.00 | -0.90 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 700.00 | 6.00 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 330 | 0.57 | -0.16 | 0.00 | -0.92 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 702.50 | 6.40 | 7.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.17 | 0.00 | -0.95 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 705.00 | 7.00 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.18 | 0.00 | -0.98 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 707.50 | 7.40 | 8.20 | 8.09 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.19 | 0.00 | -1.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 710.00 | 7.90 | 9.40 | 7.75 | 0.00 | 0.00% | 0 | 279 | 0.57 | -0.20 | 0.00 | -1.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 712.50 | 8.50 | 10.60 | 8.02 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.21 | 0.00 | -1.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 715.00 | 9.10 | 10.00 | 8.80 | 0.00 | 0.00% | 0 | 46 | 0.56 | -0.22 | 0.00 | -1.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 717.50 | 9.70 | 10.60 | % | 0 | 0 | 0.56 | -0.23 | 0.00 | -1.12 | 1/21/2025 3:59:59 PM EST | |||
| 720.00 | 10.40 | 12.20 | 10.80 | 0.00 | 0.00% | 0 | 188 | 0.56 | -0.24 | 0.00 | -1.14 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 722.50 | 11.20 | 13.40 | 11.49 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.25 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 725.00 | 11.80 | 13.00 | 11.20 | 0.00 | 0.00% | 0 | 63 | 0.57 | -0.26 | 0.00 | -1.20 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 727.50 | 12.60 | 15.10 | 12.70 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.28 | 0.00 | -1.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 730.00 | 13.40 | 15.90 | 12.97 | 0.00 | 0.00% | 0 | 62 | 0.58 | -0.29 | 0.00 | -1.25 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 732.50 | 14.20 | 15.40 | 14.20 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.30 | 0.00 | -1.27 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 735.00 | 15.30 | 17.00 | 15.49 | 0.00 | 0.00% | 0 | 48 | 0.56 | -0.32 | 0.01 | -1.29 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 737.50 | 16.00 | 19.80 | 16.75 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.33 | 0.01 | -1.32 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 740.00 | 16.90 | 18.40 | 16.20 | 0.00 | 0.00% | 0 | 69 | 0.57 | -0.34 | 0.01 | -1.34 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 742.50 | 17.90 | 21.40 | % | 0 | 0 | 0.59 | -0.36 | 0.01 | -1.35 | 1/21/2025 3:59:59 PM EST | |||
| 745.00 | 19.00 | 20.70 | 18.20 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.37 | 0.01 | -1.37 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 747.50 | 20.00 | 23.00 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.39 | 0.01 | -1.39 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 750.00 | 21.10 | 24.50 | 20.10 | 0.00 | 0.00% | 0 | 93 | 0.56 | -0.40 | 0.01 | -1.40 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 755.00 | 23.40 | 24.70 | 23.86 | 0.00 | 0.00% | 0 | 62 | 0.57 | -0.43 | 0.01 | -1.43 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 760.00 | 25.80 | 27.60 | 25.70 | 0.00 | 0.00% | 0 | 117 | 0.57 | -0.46 | 0.01 | -1.44 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 765.00 | 28.20 | 29.90 | 27.80 | 0.00 | 0.00% | 0 | 43 | 0.57 | -0.49 | 0.01 | -1.45 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 770.00 | 30.80 | 33.30 | 30.60 | 0.00 | 0.00% | 0 | 74 | 0.58 | -0.51 | 0.01 | -1.46 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 775.00 | 33.70 | 38.90 | 33.80 | 0.00 | 0.00% | 0 | 65 | 0.58 | -0.54 | 0.01 | -1.45 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 780.00 | 36.50 | 42.00 | 36.60 | 0.00 | 0.00% | 0 | 45 | 0.57 | -0.57 | 0.01 | -1.44 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 785.00 | 39.70 | 41.10 | 39.40 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.60 | 0.01 | -1.42 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 790.00 | 42.90 | 45.00 | 47.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.62 | 0.01 | -1.40 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 795.00 | 46.30 | 51.00 | 46.90 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.65 | 0.01 | -1.37 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 800.00 | 49.60 | 55.00 | 50.10 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.67 | 0.01 | -1.34 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 805.00 | 53.10 | 56.60 | 81.00 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.70 | 0.01 | -1.30 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 810.00 | 56.10 | 59.70 | 66.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.72 | 0.00 | -1.26 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 815.00 | 60.20 | 64.90 | 83.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.74 | 0.00 | -1.21 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 820.00 | 65.10 | 69.20 | 65.40 | 0.00 | 0.00% | 0 | 86 | 0.61 | -0.76 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 825.00 | 66.60 | 74.00 | 99.80 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.78 | 0.00 | -1.12 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 830.00 | 70.10 | 77.60 | 80.20 | 0.00 | 0.00% | 0 | 47 | 0.57 | -0.80 | 0.00 | -1.07 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 835.00 | 74.00 | 81.50 | 86.20 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.81 | 0.00 | -1.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 840.00 | 78.70 | 86.10 | 113.10 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.83 | 0.00 | -0.98 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 845.00 | 82.60 | 89.30 | % | 0 | 0 | 0.54 | -0.84 | 0.00 | -0.93 | 1/21/2025 3:59:59 PM EST | |||
| 850.00 | 86.60 | 93.80 | 124.60 | 0.00 | 0.00% | 0 | 33 | 0.53 | -0.86 | 0.00 | -0.88 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 855.00 | 90.80 | 98.80 | % | 0 | 0 | 0.53 | -0.87 | 0.00 | -0.84 | 1/21/2025 3:59:59 PM EST | |||
| 860.00 | 98.50 | 102.70 | 131.40 | 0.00 | 0.00% | 0 | 98 | 0.59 | -0.88 | 0.00 | -0.80 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 865.00 | 99.80 | 107.70 | % | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.76 | 1/21/2025 3:59:59 PM EST | |||
| 870.00 | 104.80 | 115.10 | 121.12 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.90 | 0.00 | -0.72 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 875.00 | 107.00 | 117.50 | % | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.68 | 1/21/2025 3:59:59 PM EST | |||
| 880.00 | 111.40 | 122.30 | 143.10 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.91 | 0.00 | -0.65 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 885.00 | 117.40 | 128.20 | % | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.61 | 1/21/2025 3:59:59 PM EST | |||
| 890.00 | 122.20 | 132.90 | 128.83 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.93 | 0.00 | -0.58 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 895.00 | 127.10 | 137.60 | % | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.56 | 1/21/2025 3:59:59 PM EST | |||
| 900.00 | 131.80 | 142.60 | 146.80 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.94 | 0.00 | -0.52 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 905.00 | 136.80 | 146.60 | % | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.49 | 1/21/2025 3:59:59 PM EST | |||
| 910.00 | 141.50 | 152.20 | % | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.46 | 1/21/2025 3:59:59 PM EST | |||
| 915.00 | 146.50 | 157.00 | % | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.44 | 1/21/2025 3:59:59 PM EST | |||
| 920.00 | 151.30 | 160.80 | 185.50 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.95 | 0.00 | -0.41 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 925.00 | 156.20 | 166.90 | % | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.42 | 1/21/2025 3:59:59 PM EST | |||
| 930.00 | 161.20 | 171.90 | 169.00 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.96 | 0.00 | -0.35 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 935.00 | 166.10 | 177.00 | % | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.34 | 1/21/2025 3:59:59 PM EST | |||
| 940.00 | 171.00 | 181.70 | 199.10 | 0.00 | 0.00% | 0 | 18 | 1.04 | -0.97 | 0.00 | -0.31 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 945.00 | 175.00 | 188.70 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.30 | 1/21/2025 3:59:59 PM EST | |||
| 950.00 | 180.90 | 190.40 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.27 | 1/21/2025 3:59:59 PM EST | |||
| 955.00 | 185.90 | 195.40 | % | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.27 | 1/21/2025 3:59:59 PM EST | |||
| 960.00 | 190.80 | 201.60 | 220.20 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.98 | 0.00 | -0.24 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 965.00 | 195.80 | 205.20 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.19 | 1/21/2025 3:59:59 PM EST | |||
| 970.00 | 200.80 | 211.50 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.18 | 1/21/2025 3:59:59 PM EST | |||
| 975.00 | 205.80 | 216.50 | % | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.17 | 1/21/2025 3:59:59 PM EST | |||
| 980.00 | 210.70 | 221.50 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.17 | 1/21/2025 3:59:59 PM EST | |||
| 985.00 | 215.70 | 226.40 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.17 | 1/21/2025 3:59:59 PM EST | |||
| 990.00 | 220.70 | 231.50 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.16 | 1/21/2025 3:59:59 PM EST | |||
| 995.00 | 225.80 | 236.30 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.16 | 1/21/2025 3:59:59 PM EST | |||
| 1,000.00 | 230.70 | 241.40 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.14 | 1/21/2025 3:59:59 PM EST | |||
| 1,005.00 | 235.70 | 246.40 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.14 | 1/21/2025 3:59:59 PM EST |