Options Chain for BROADCOM INC COM (AVGO) - $350.33 as of 10/21/2025 7:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 223.25 | 226.85 | 225.05 | 217.77 | 0.00 | 0.00% | 1.80 | 0 | 65 | 1.95 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 130.00 | 218.30 | 221.80 | 220.05 | 220.84 | 0.00 | 0.00% | 1.69 | 0 | 16 | 1.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/20/2025 3:59:50 PM EST |
| 135.00 | 213.30 | 216.90 | 215.10 | 213.87 | 0.00 | 0.00% | 1.59 | 0 | 66 | 1.84 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 140.00 | 208.30 | 211.95 | 210.13 | 215.62 | 0.00 | 0.00% | 1.50 | 0 | 21 | 1.74 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 145.00 | 203.35 | 206.85 | 205.10 | 193.24 | 0.00 | 0.00% | 1.41 | 0 | 29 | 1.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:50 PM EST |
| 150.00 | 198.45 | 201.85 | 200.15 | 195.50 | 0.00 | 0.00% | 1.33 | 0 | 149 | 1.61 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:50 PM EST |
| 155.00 | 193.45 | 197.00 | 195.23 | 184.31 | 0.00 | 0.00% | 1.26 | 0 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:50 PM EST |
| 160.00 | 188.45 | 191.85 | 190.15 | 178.63 | 0.00 | 0.00% | 1.19 | 0 | 49 | 1.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:50 PM EST |
| 165.00 | 183.45 | 187.00 | 185.23 | 173.41 | 0.00 | 0.00% | 1.12 | 0 | 39 | 1.44 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:50 PM EST |
| 170.00 | 178.60 | 181.90 | 180.25 | 172.92 | 0.00 | 0.00% | 1.06 | 0 | 51 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:50 PM EST |
| 175.00 | 173.55 | 177.00 | 175.28 | 165.65 | 0.00 | 0.00% | 1.00 | 0 | 11 | 1.34 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/20/2025 3:59:50 PM EST |
| 180.00 | 168.60 | 172.10 | 170.35 | 176.01 | 0.00 | 0.00% | 0.95 | 0 | 28 | 1.30 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 185.00 | 163.65 | 167.10 | 165.38 | 167.42 | 0.00 | 0.00% | 0.89 | 0 | 14 | 1.25 | 1.00 | 0.00 | -0.02 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 190.00 | 158.65 | 162.25 | 160.45 | 160.85 | 0.00 | 0.00% | 0.84 | 0 | 42 | 1.24 | 1.00 | 0.00 | -0.03 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 195.00 | 153.70 | 157.30 | 155.50 | 145.98 | 0.00 | 0.00% | 0.80 | 0 | 36 | 1.20 | 1.00 | 0.00 | -0.03 | 10/6/2025 | 10/20/2025 3:59:50 PM EST |
| 200.00 | 149.30 | 151.90 | 150.60 | 150.60 | 0.00 | 0.00% | 0.75 | 0 | 296 | 1.08 | 1.00 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 210.00 | 138.85 | 142.35 | 140.60 | 135.07 | 0.00 | 0.00% | 0.67 | 0 | 138 | 1.05 | 0.99 | 0.00 | -0.05 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 220.00 | 129.00 | 132.55 | 130.78 | 131.17 | 0.00 | 0.00% | 0.59 | 0 | 297 | 0.99 | 0.99 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 230.00 | 119.20 | 122.80 | 121.00 | 122.07 | 0.00 | 0.00% | 0.53 | 0 | 145 | 0.94 | 0.99 | 0.00 | -0.07 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 240.00 | 109.95 | 112.60 | 111.28 | 110.26 | 0.00 | 0.00% | 0.46 | 0 | 410 | 0.83 | 0.98 | 0.00 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 250.00 | 99.90 | 101.70 | 100.80 | 100.50 | 0.00 | 0.00% | 0.40 | 0 | 810 | 0.71 | 0.97 | 0.00 | -0.11 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 255.00 | 94.80 | 98.35 | 96.58 | % | 0.38 | 0 | 0 | EST | |||||||
| 260.00 | 90.50 | 93.50 | 92.00 | 91.75 | 0.00 | 0.00% | 0.35 | 0 | 763 | 0.75 | 0.95 | 0.00 | -0.13 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 265.00 | 85.35 | 88.75 | 87.05 | % | 0.33 | 0 | 0 | EST | |||||||
| 270.00 | 81.80 | 83.65 | 82.73 | 85.92 | 0.00 | 0.00% | 0.31 | 0 | 933 | 0.59 | 0.94 | 0.00 | -0.15 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 275.00 | 76.35 | 78.50 | 77.43 | % | 0.28 | 0 | 0 | EST | |||||||
| 280.00 | 72.45 | 73.80 | 73.13 | 73.00 | 0.00 | 0.00% | 0.26 | 0 | 866 | 0.58 | 0.92 | 0.00 | -0.18 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 285.00 | 67.10 | 69.15 | 68.13 | % | 0.24 | 0 | 0 | EST | |||||||
| 290.00 | 62.85 | 64.65 | 63.75 | 62.28 | 0.00 | 0.00% | 0.22 | 0 | 1,850 | 0.55 | 0.89 | 0.00 | -0.20 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 295.00 | 58.15 | 60.20 | 59.18 | % | 0.20 | 0 | 0 | EST | |||||||
| 300.00 | 54.15 | 55.00 | 54.58 | 55.00 | 0.00 | 0.00% | 0.18 | 0 | 3,613 | 0.53 | 0.86 | 0.00 | -0.23 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 305.00 | 49.65 | 51.55 | 50.60 | 49.87 | 0.00 | 0.00% | 0.17 | 0 | 51 | 10/20/2025 | EST | ||||
| 310.00 | 45.80 | 47.15 | 46.48 | 45.72 | 0.00 | 0.00% | 0.15 | 0 | 2,253 | 0.52 | 0.81 | 0.01 | -0.25 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 315.00 | 41.60 | 43.40 | 42.50 | 45.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 10/20/2025 | EST | ||||
| 320.00 | 38.15 | 39.20 | 38.68 | 38.40 | 0.00 | 0.00% | 0.12 | 0 | 3,343 | 0.50 | 0.76 | 0.01 | -0.28 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 322.50 | 35.70 | 37.85 | 36.78 | % | 0.11 | 0 | 0 | EST | |||||||
| 325.00 | 33.95 | 35.80 | 34.88 | 37.84 | 0.00 | 0.00% | 0.11 | 0 | 11 | 10/20/2025 | EST | ||||
| 327.50 | 32.30 | 34.15 | 33.23 | 32.45 | 0.00 | 0.00% | 0.10 | 0 | 5 | 10/20/2025 | EST | ||||
| 330.00 | 31.30 | 31.55 | 31.43 | 30.75 | 0.00 | 0.00% | 0.10 | 0 | 2,160 | 0.48 | 0.69 | 0.01 | -0.30 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 332.50 | 29.60 | 29.90 | 29.75 | % | 0.09 | 0 | 0 | EST | |||||||
| 335.00 | 28.00 | 28.25 | 28.13 | 27.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 10/20/2025 | EST | ||||
| 337.50 | 26.45 | 26.65 | 26.55 | 26.75 | 0.00 | 0.00% | 0.08 | 0 | 22 | 10/20/2025 | EST | ||||
| 340.00 | 24.95 | 25.15 | 25.05 | 24.75 | 0.00 | 0.00% | 0.07 | 0 | 2,831 | 0.47 | 0.62 | 0.01 | -0.31 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 342.50 | 23.45 | 23.65 | 23.55 | 25.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 10/20/2025 | EST | ||||
| 345.00 | 22.05 | 22.25 | 22.15 | 21.42 | 0.00 | 0.00% | 0.06 | 0 | 24 | 10/20/2025 | EST | ||||
| 347.50 | 20.75 | 21.00 | 20.88 | 20.61 | 0.00 | 0.00% | 0.06 | 0 | 51 | 10/20/2025 | EST | ||||
| 350.00 | 19.40 | 19.60 | 19.50 | 19.55 | 0.00 | 0.00% | 0.06 | 0 | 9,303 | 0.46 | 0.53 | 0.01 | -0.32 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 352.50 | 18.15 | 18.35 | 18.25 | 17.48 | 0.00 | 0.00% | 0.05 | 0 | 112 | 10/20/2025 | EST | ||||
| 355.00 | 16.95 | 17.15 | 17.05 | 17.35 | 0.00 | 0.00% | 0.05 | 0 | 89 | 10/20/2025 | EST | ||||
| 357.50 | 15.80 | 16.00 | 15.90 | 16.06 | 0.00 | 0.00% | 0.04 | 0 | 36 | 10/20/2025 | EST | ||||
| 360.00 | 14.75 | 14.90 | 14.83 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 9,739 | 0.46 | 0.45 | 0.01 | -0.31 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 362.50 | 13.70 | 13.85 | 13.78 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 64 | 10/20/2025 | EST | ||||
| 365.00 | 12.75 | 12.90 | 12.83 | 13.05 | 0.00 | 0.00% | 0.04 | 0 | 247 | 10/20/2025 | EST | ||||
| 370.00 | 10.90 | 11.10 | 11.00 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 3,896 | 0.45 | 0.37 | 0.01 | -0.29 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 375.00 | 9.35 | 9.50 | 9.43 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 124 | 10/20/2025 | EST | ||||
| 380.00 | 7.95 | 8.10 | 8.03 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 7,511 | 0.44 | 0.29 | 0.01 | -0.26 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 385.00 | 6.75 | 6.90 | 6.83 | 6.48 | 0.00 | 0.00% | 0.02 | 0 | 353 | 10/20/2025 | EST | ||||
| 390.00 | 5.70 | 5.85 | 5.78 | 5.79 | 0.00 | 0.00% | 0.01 | 0 | 5,735 | 0.44 | 0.23 | 0.01 | -0.23 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 395.00 | 4.75 | 4.90 | 4.83 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 77 | 10/20/2025 | EST | ||||
| 400.00 | 4.00 | 4.15 | 4.08 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 10,488 | 0.44 | 0.17 | 0.01 | -0.19 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 405.00 | 3.35 | 3.50 | 3.43 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 10/20/2025 | EST | ||||
| 410.00 | 2.85 | 2.92 | 2.89 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 1,883 | 0.45 | 0.13 | 0.00 | -0.16 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 415.00 | 2.38 | 2.46 | 2.42 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 80 | 10/20/2025 | EST | ||||
| 420.00 | 2.00 | 2.07 | 2.04 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 6,286 | 0.45 | 0.10 | 0.00 | -0.13 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 425.00 | 1.69 | 1.76 | 1.73 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 9,967 | 10/20/2025 | EST | ||||
| 430.00 | 1.42 | 1.49 | 1.46 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1,408 | 0.45 | 0.07 | 0.00 | -0.11 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 435.00 | 1.20 | 1.26 | 1.23 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 10/20/2025 | EST | ||||
| 440.00 | 1.01 | 1.07 | 1.04 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,943 | 0.46 | 0.06 | 0.00 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 445.00 | 0.86 | 0.92 | 0.89 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 10/20/2025 | EST | ||||
| 450.00 | 0.72 | 0.79 | 0.76 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 5,229 | 0.46 | 0.04 | 0.00 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 460.00 | 0.52 | 0.59 | 0.56 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 0.47 | 0.03 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 470.00 | 0.38 | 0.44 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.48 | 0.02 | 0.00 | -0.05 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 480.00 | 0.28 | 0.35 | 0.32 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.49 | 0.02 | 0.00 | -0.04 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 490.00 | 0.21 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,629 | 0.50 | 0.01 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 500.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.50 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 510.00 | 0.13 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.52 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 520.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,634 | 0.53 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 530.00 | 0.08 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,018 | 0.54 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.21 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:50 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.08 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 160.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 165.00 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:50 PM EST |
| 170.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 175.00 | 0.04 | 0.11 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.88 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 180.00 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.86 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 185.00 | 0.08 | 0.15 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.85 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 190.00 | 0.10 | 0.17 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.84 | 0.00 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 195.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.82 | 0.00 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 200.00 | 0.16 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,983 | 0.80 | 0.00 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 210.00 | 0.24 | 0.30 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 0.78 | -0.01 | 0.00 | -0.05 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 220.00 | 0.34 | 0.40 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,445 | 0.75 | -0.01 | 0.00 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 230.00 | 0.48 | 0.54 | 0.51 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2,851 | 0.72 | -0.01 | 0.00 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 240.00 | 0.67 | 0.72 | 0.70 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3,329 | 0.69 | -0.02 | 0.00 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 250.00 | 0.90 | 0.95 | 0.93 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 4,420 | 0.65 | -0.03 | 0.00 | -0.11 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 255.00 | 1.05 | 1.10 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 10/20/2025 | EST | ||||
| 260.00 | 1.22 | 1.27 | 1.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3,674 | 0.63 | -0.05 | 0.00 | -0.13 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 265.00 | 1.42 | 1.49 | 1.46 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 10/20/2025 | EST | ||||
| 270.00 | 1.65 | 1.72 | 1.69 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 2,955 | 0.60 | -0.06 | 0.00 | -0.15 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 275.00 | 1.92 | 1.99 | 1.96 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 10/20/2025 | EST | ||||
| 280.00 | 2.25 | 2.32 | 2.29 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 3,620 | 0.57 | -0.08 | 0.00 | -0.18 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 285.00 | 2.63 | 2.70 | 2.67 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 54 | 10/20/2025 | EST | ||||
| 290.00 | 3.05 | 3.15 | 3.10 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 4,397 | 0.55 | -0.11 | 0.00 | -0.20 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 295.00 | 3.60 | 3.70 | 3.65 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 10/20/2025 | EST | ||||
| 300.00 | 4.20 | 4.35 | 4.28 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 8,007 | 0.53 | -0.14 | 0.00 | -0.23 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 305.00 | 4.95 | 5.10 | 5.03 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 69 | 10/20/2025 | EST | ||||
| 310.00 | 5.80 | 5.95 | 5.88 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 5,755 | 0.51 | -0.19 | 0.01 | -0.25 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 315.00 | 6.80 | 6.95 | 6.88 | 6.73 | 0.00 | 0.00% | 0.02 | 0 | 90 | 10/20/2025 | EST | ||||
| 320.00 | 7.95 | 8.10 | 8.03 | 7.84 | 0.00 | 0.00% | 0.03 | 0 | 6,373 | 0.50 | -0.24 | 0.01 | -0.28 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 322.50 | 8.60 | 8.75 | 8.68 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 10/20/2025 | EST | ||||
| 325.00 | 9.25 | 9.45 | 9.35 | 9.32 | 0.00 | 0.00% | 0.03 | 0 | 220 | 10/20/2025 | EST | ||||
| 327.50 | 10.00 | 10.15 | 10.08 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 105 | 10/20/2025 | EST | ||||
| 330.00 | 10.75 | 10.95 | 10.85 | 10.83 | 0.00 | 0.00% | 0.03 | 0 | 4,601 | 0.48 | -0.31 | 0.01 | -0.30 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 332.50 | 11.55 | 11.75 | 11.65 | 11.55 | 0.00 | 0.00% | 0.04 | 0 | 96 | 10/20/2025 | EST | ||||
| 335.00 | 12.45 | 12.65 | 12.55 | 12.45 | 0.00 | 0.00% | 0.04 | 0 | 42 | 10/20/2025 | EST | ||||
| 337.50 | 13.35 | 13.55 | 13.45 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 23 | 10/20/2025 | EST | ||||
| 340.00 | 14.35 | 14.55 | 14.45 | 14.48 | 0.00 | 0.00% | 0.04 | 0 | 6,109 | 0.47 | -0.38 | 0.01 | -0.31 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 342.50 | 15.35 | 15.55 | 15.45 | 15.72 | 0.00 | 0.00% | 0.05 | 0 | 7 | 10/20/2025 | EST | ||||
| 345.00 | 16.45 | 16.65 | 16.55 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 64 | 10/20/2025 | EST | ||||
| 347.50 | 17.60 | 17.80 | 17.70 | 17.95 | 0.00 | 0.00% | 0.05 | 0 | 9 | 10/20/2025 | EST | ||||
| 350.00 | 18.75 | 19.00 | 18.88 | 18.88 | 0.00 | 0.00% | 0.05 | 0 | 4,854 | 0.46 | -0.47 | 0.01 | -0.32 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 352.50 | 19.95 | 20.25 | 20.10 | 20.35 | 0.00 | 0.00% | 0.06 | 0 | 46 | 10/20/2025 | EST | ||||
| 355.00 | 21.30 | 21.55 | 21.43 | 20.70 | 0.00 | 0.00% | 0.06 | 0 | 63 | 10/20/2025 | EST | ||||
| 357.50 | 21.75 | 22.90 | 22.33 | 23.05 | 0.00 | 0.00% | 0.06 | 0 | 61 | 10/20/2025 | EST | ||||
| 360.00 | 24.10 | 24.35 | 24.23 | 24.45 | 0.00 | 0.00% | 0.07 | 0 | 954 | 0.46 | -0.55 | 0.01 | -0.31 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 362.50 | 24.55 | 25.80 | 25.18 | 23.25 | 0.00 | 0.00% | 0.07 | 0 | 13 | 10/20/2025 | EST | ||||
| 365.00 | 26.05 | 27.35 | 26.70 | 27.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 10/20/2025 | EST | ||||
| 370.00 | 29.30 | 30.55 | 29.93 | 30.49 | 0.00 | 0.00% | 0.08 | 0 | 386 | 0.45 | -0.63 | 0.01 | -0.29 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 375.00 | 33.70 | 34.00 | 33.85 | 30.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 10/20/2025 | EST | ||||
| 380.00 | 36.35 | 37.95 | 37.15 | 36.65 | 0.00 | 0.00% | 0.10 | 0 | 222 | 0.44 | -0.71 | 0.01 | -0.26 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 385.00 | 40.25 | 42.00 | 41.13 | 41.15 | 0.00 | 0.00% | 0.11 | 0 | 21 | 10/20/2025 | EST | ||||
| 390.00 | 43.95 | 45.70 | 44.83 | 44.80 | 0.00 | 0.00% | 0.11 | 0 | 144 | 0.43 | -0.77 | 0.01 | -0.23 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 395.00 | 48.95 | 49.95 | 49.45 | 48.35 | 0.00 | 0.00% | 0.13 | 0 | 4 | 10/20/2025 | EST | ||||
| 400.00 | 53.15 | 54.20 | 53.68 | 54.05 | 0.00 | 0.00% | 0.13 | 0 | 164 | 0.45 | -0.83 | 0.01 | -0.19 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 405.00 | 56.70 | 58.60 | 57.65 | % | 0.14 | 0 | 0 | EST | |||||||
| 410.00 | 61.15 | 63.05 | 62.10 | 62.45 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.42 | -0.87 | 0.00 | -0.16 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 415.00 | 65.70 | 67.75 | 66.73 | % | 0.16 | 0 | 0 | EST | |||||||
| 420.00 | 70.35 | 72.45 | 71.40 | 79.50 | 0.00 | 0.00% | 0.17 | 0 | 99 | 0.51 | -0.90 | 0.00 | -0.13 | 10/8/2025 | 10/20/2025 3:59:50 PM EST |
| 425.00 | 75.05 | 77.20 | 76.13 | % | 0.18 | 0 | 0 | EST | |||||||
| 430.00 | 79.25 | 82.90 | 81.08 | 82.63 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.58 | -0.93 | 0.00 | -0.11 | 9/18/2025 | 10/20/2025 3:59:50 PM EST |
| 435.00 | 84.25 | 87.70 | 85.98 | % | 0.20 | 0 | 0 | EST | |||||||
| 440.00 | 89.20 | 92.60 | 90.90 | 86.10 | 0.00 | 0.00% | 0.21 | 0 | 70 | 0.61 | -0.94 | 0.00 | -0.09 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 445.00 | 94.15 | 97.50 | 95.83 | % | 0.22 | 0 | 0 | EST | |||||||
| 450.00 | 99.10 | 102.45 | 100.78 | 114.05 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.64 | -0.96 | 0.00 | -0.07 | 9/24/2025 | 10/20/2025 3:59:50 PM EST |
| 460.00 | 108.95 | 112.35 | 110.65 | 103.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.06 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 470.00 | 118.85 | 122.35 | 120.60 | 120.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 480.00 | 129.00 | 132.35 | 130.68 | 125.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 490.00 | 138.85 | 142.35 | 140.60 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 10/20/2025 3:59:50 PM EST | |||
| 500.00 | 148.85 | 152.35 | 150.60 | 155.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 9/17/2025 | 10/20/2025 3:59:50 PM EST |
| 510.00 | 158.85 | 162.30 | 160.58 | 146.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 9/11/2025 | 10/20/2025 3:59:50 PM EST |
| 520.00 | 168.85 | 172.35 | 170.60 | 170.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 530.00 | 178.85 | 182.35 | 180.60 | 195.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/26/2025 | 10/20/2025 3:59:50 PM EST |