Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $323.07 as of 9/18/2025 11:23:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 144.00 | 147.10 | 145.55 | % | 0.81 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 185.00 | 139.35 | 142.20 | 140.78 | % | 0.76 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 190.00 | 133.95 | 137.10 | 135.53 | 162.78 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:58:59 AM EST |
| 195.00 | 129.05 | 132.05 | 130.55 | % | 0.67 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 200.00 | 124.05 | 127.10 | 125.58 | % | 0.63 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 205.00 | 119.05 | 122.20 | 120.63 | % | 0.59 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 210.00 | 114.00 | 117.25 | 115.63 | % | 0.55 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 215.00 | 109.30 | 112.10 | 110.70 | % | 0.51 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 220.00 | 104.30 | 107.30 | 105.80 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 225.00 | 99.40 | 103.00 | 101.20 | % | 0.45 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 230.00 | 94.40 | 97.25 | 95.83 | % | 0.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 235.00 | 89.35 | 92.15 | 90.75 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 240.00 | 84.30 | 87.20 | 85.75 | % | 0.36 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 245.00 | 79.50 | 82.15 | 80.83 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 250.00 | 74.50 | 77.30 | 75.90 | 111.45 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:59 AM EST |
| 255.00 | 69.30 | 72.40 | 70.85 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 260.00 | 64.20 | 67.20 | 65.70 | % | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 265.00 | 59.15 | 62.40 | 60.78 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 270.00 | 54.15 | 57.45 | 55.80 | % | 0.21 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 9/18/2025 10:58:59 AM EST | |||
| 275.00 | 49.65 | 52.60 | 51.13 | % | 0.19 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 9/18/2025 10:58:59 AM EST | |||
| 280.00 | 44.55 | 47.75 | 46.15 | % | 0.16 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 9/18/2025 10:58:59 AM EST | |||
| 285.00 | 39.65 | 43.15 | 41.40 | % | 0.15 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.10 | 9/18/2025 10:58:59 AM EST | |||
| 290.00 | 35.00 | 38.15 | 36.58 | % | 0.13 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.14 | 9/18/2025 10:58:59 AM EST | |||
| 295.00 | 30.45 | 34.20 | 32.33 | 67.74 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.45 | 0.86 | 0.01 | -0.18 | 8/29/2025 | 9/18/2025 10:58:59 AM EST |
| 297.50 | 28.85 | 31.10 | 29.98 | % | 0.10 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.20 | 9/18/2025 10:58:59 AM EST | |||
| 300.00 | 27.70 | 29.25 | 28.48 | 26.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | 0.82 | 0.01 | -0.22 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 305.00 | 22.60 | 24.45 | 23.53 | 46.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.77 | 0.01 | -0.26 | 9/9/2025 | 9/18/2025 10:58:59 AM EST |
| 310.00 | 19.40 | 20.80 | 20.10 | 17.75 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.42 | 0.71 | 0.01 | -0.29 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 315.00 | 15.20 | 17.55 | 16.38 | 14.60 | 0.00 | 0.00% | 0.05 | 30 | 8 | 0.42 | 0.64 | 0.01 | -0.32 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 320.00 | 13.00 | 13.70 | 13.35 | 12.95 | 0.00 | 0.00% | 0.04 | 0 | 528 | 0.41 | 0.57 | 0.01 | -0.33 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 325.00 | 10.25 | 10.90 | 10.58 | 9.10 | +0.30 | +3.41% | 0.03 | 25 | 37 | 0.41 | 0.49 | 0.02 | -0.34 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 327.50 | 9.15 | 10.15 | 9.65 | 7.60 | -0.31 | -3.92% | 0.03 | 1 | 3 | 0.40 | 0.45 | 0.02 | -0.33 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 330.00 | 7.90 | 8.40 | 8.15 | 8.07 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | 0.42 | 0.02 | -0.33 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 332.50 | 6.65 | 8.10 | 7.38 | 12.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | 0.38 | 0.01 | -0.32 | 9/15/2025 | 9/18/2025 10:58:59 AM EST |
| 335.00 | 5.90 | 6.50 | 6.20 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.39 | 0.34 | 0.01 | -0.31 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 337.50 | 5.05 | 5.60 | 5.33 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.31 | 0.01 | -0.30 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 340.00 | 4.35 | 4.80 | 4.58 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.39 | 0.27 | 0.01 | -0.28 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 342.50 | 3.55 | 4.20 | 3.88 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.24 | 0.01 | -0.26 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 345.00 | 2.99 | 3.60 | 3.30 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.39 | 0.22 | 0.01 | -0.25 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 347.50 | 1.23 | 3.50 | 2.37 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.19 | 0.01 | -0.23 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 350.00 | 1.73 | 2.68 | 2.21 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.39 | 0.16 | 0.01 | -0.21 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 352.50 | 0.78 | 2.87 | 1.83 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.14 | 0.01 | -0.19 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 355.00 | 1.65 | 2.16 | 1.91 | 1.55 | -0.23 | -12.93% | 0.01 | 1 | 79 | 0.39 | 0.12 | 0.01 | -0.17 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 357.50 | 1.42 | 2.38 | 1.90 | 1.40 | -0.05 | -3.45% | 0.01 | 2 | 2 | 0.38 | 0.11 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 360.00 | 0.31 | 2.08 | 1.20 | 1.12 | -0.19 | -14.51% | 0.00 | 2 | 57 | 0.41 | 0.09 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 362.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.12 | 9/18/2025 10:58:59 AM EST | |||
| 365.00 | 0.00 | 1.90 | 0.95 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.42 | 0.06 | 0.01 | -0.11 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 370.00 | 0.60 | 1.79 | 1.20 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.05 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 375.00 | 0.00 | 2.49 | 1.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.43 | 0.03 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 380.00 | 0.00 | 2.49 | 1.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | 0.02 | 0.00 | -0.04 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 385.00 | 0.00 | 2.44 | 1.22 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
| 390.00 | 0.00 | 2.37 | 1.19 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.71 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
| 395.00 | 0.00 | 2.32 | 1.16 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
| 400.00 | 0.00 | 2.28 | 1.14 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/18/2025 10:58:59 AM EST |
| 405.00 | 0.00 | 2.24 | 1.12 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/18/2025 10:58:59 AM EST |
| 410.00 | 0.00 | 2.22 | 1.11 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:58:59 AM EST |
| 415.00 | 0.00 | 2.20 | 1.10 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:59 AM EST |
| 420.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 425.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 430.00 | 0.00 | 2.12 | 1.06 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 435.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 440.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 455.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.18 | 1.09 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:58:59 AM EST |
| 185.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 190.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 200.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 205.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 210.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 220.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 225.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 230.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 235.00 | 0.00 | 2.31 | 1.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 240.00 | 0.00 | 2.34 | 1.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 245.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 255.00 | 0.00 | 2.45 | 1.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 260.00 | 0.00 | 1.64 | 0.82 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 265.00 | 0.00 | 2.60 | 1.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:59 AM EST |
| 270.00 | 0.00 | 0.81 | 0.41 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 275.00 | 0.27 | 0.80 | 0.54 | 0.40 | -0.80 | -66.67% | 0.00 | 1 | 2 | 0.52 | -0.03 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 280.00 | 0.00 | 1.11 | 0.56 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.04 | 0.00 | -0.07 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 285.00 | 0.00 | 1.55 | 0.78 | 1.37 | -0.60 | -30.46% | 0.00 | 21 | 17 | 0.50 | -0.07 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 290.00 | 1.16 | 1.77 | 1.47 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.10 | 0.01 | -0.14 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
| 295.00 | 0.23 | 3.40 | 1.82 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.42 | -0.14 | 0.01 | -0.18 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 297.50 | 1.43 | 4.15 | 2.79 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.20 | 9/18/2025 10:58:59 AM EST | |||
| 300.00 | 2.35 | 2.90 | 2.63 | 3.20 | -0.99 | -23.63% | 0.01 | 1 | 30 | 0.44 | -0.18 | 0.01 | -0.22 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 305.00 | 2.75 | 4.55 | 3.65 | 4.86 | -0.09 | -1.82% | 0.01 | 5 | 40 | 0.43 | -0.23 | 0.01 | -0.26 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 310.00 | 4.05 | 6.25 | 5.15 | 6.77 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.40 | -0.29 | 0.01 | -0.29 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 315.00 | 5.35 | 6.65 | 6.00 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.40 | -0.36 | 0.01 | -0.32 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 320.00 | 7.25 | 8.95 | 8.10 | 9.10 | -1.17 | -11.40% | 0.03 | 5 | 92 | 0.39 | -0.43 | 0.01 | -0.33 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 325.00 | 9.70 | 10.50 | 10.10 | 10.65 | -2.10 | -16.48% | 0.03 | 3 | 29 | 0.40 | -0.51 | 0.02 | -0.34 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 327.50 | 10.45 | 12.25 | 11.35 | 14.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | -0.55 | 0.02 | -0.33 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 330.00 | 11.95 | 13.95 | 12.95 | 14.69 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.40 | -0.58 | 0.02 | -0.33 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 332.50 | 13.35 | 15.00 | 14.18 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | -0.62 | 0.01 | -0.32 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 335.00 | 14.45 | 16.30 | 15.38 | 21.01 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.40 | -0.66 | 0.01 | -0.31 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 337.50 | 17.20 | 17.90 | 17.55 | 17.12 | -5.72 | -25.05% | 0.05 | 1 | 1 | 0.38 | -0.69 | 0.01 | -0.30 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
| 340.00 | 17.70 | 20.00 | 18.85 | 21.25 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.40 | -0.73 | 0.01 | -0.28 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 342.50 | 20.50 | 22.50 | 21.50 | 25.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.76 | 0.01 | -0.26 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 345.00 | 21.65 | 25.15 | 23.40 | 15.17 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.36 | -0.78 | 0.01 | -0.25 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
| 347.50 | 23.60 | 27.15 | 25.38 | % | 0.07 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.23 | 9/18/2025 10:58:59 AM EST | |||
| 350.00 | 25.70 | 29.25 | 27.48 | 19.48 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.36 | -0.84 | 0.01 | -0.21 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
| 352.50 | 28.75 | 29.85 | 29.30 | % | 0.08 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.19 | 9/18/2025 10:58:59 AM EST | |||
| 355.00 | 30.75 | 32.50 | 31.63 | 37.42 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.41 | -0.88 | 0.01 | -0.17 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
| 357.50 | 32.15 | 35.20 | 33.68 | 31.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.89 | 0.01 | -0.15 | 9/15/2025 | 9/18/2025 10:58:59 AM EST |
| 360.00 | 35.25 | 37.20 | 36.23 | 42.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.42 | -0.91 | 0.01 | -0.14 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
| 362.50 | 37.05 | 40.40 | 38.73 | % | 0.11 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.12 | 9/18/2025 10:58:59 AM EST | |||
| 365.00 | 39.85 | 42.75 | 41.30 | 15.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.54 | -0.94 | 0.01 | -0.11 | 9/4/2025 | 9/18/2025 10:58:59 AM EST |
| 370.00 | 44.05 | 47.55 | 45.80 | % | 0.12 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.08 | 9/18/2025 10:58:59 AM EST | |||
| 375.00 | 49.05 | 52.10 | 50.58 | 29.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.97 | 0.00 | -0.06 | 9/9/2025 | 9/18/2025 10:58:59 AM EST |
| 380.00 | 54.15 | 56.75 | 55.45 | % | 0.15 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 9/18/2025 10:58:59 AM EST | |||
| 385.00 | 58.55 | 61.80 | 60.18 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 9/18/2025 10:58:59 AM EST | |||
| 390.00 | 63.80 | 66.60 | 65.20 | % | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 9/18/2025 10:58:59 AM EST | |||
| 395.00 | 68.90 | 71.65 | 70.28 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:58:59 AM EST | |||
| 400.00 | 73.75 | 76.55 | 75.15 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:58:59 AM EST | |||
| 405.00 | 79.25 | 81.50 | 80.38 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:58:59 AM EST | |||
| 410.00 | 84.00 | 86.60 | 85.30 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 415.00 | 88.85 | 91.60 | 90.23 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 420.00 | 93.70 | 96.45 | 95.08 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 425.00 | 98.55 | 101.45 | 100.00 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 430.00 | 103.75 | 106.35 | 105.05 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 435.00 | 108.80 | 111.60 | 110.20 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 440.00 | 113.85 | 116.45 | 115.15 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 445.00 | 118.65 | 121.65 | 120.15 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST | |||
| 450.00 | 123.70 | 126.40 | 125.05 | 97.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:59 AM EST |
| 455.00 | 129.05 | 131.75 | 130.40 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:59 AM EST |