Options Chain for EATON CORP PLC SHS (ETN) - $338.29 as of 11/19/2025 3:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 144.20 | 147.50 | 145.85 | % | 0.73 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 205.00 | 139.20 | 142.00 | 140.60 | % | 0.69 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 210.00 | 134.40 | 137.40 | 135.90 | % | 0.65 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 215.00 | 129.20 | 132.30 | 130.75 | % | 0.61 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 220.00 | 124.30 | 127.70 | 126.00 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 225.00 | 119.40 | 122.90 | 121.15 | % | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 230.00 | 114.40 | 117.30 | 115.85 | % | 0.50 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 235.00 | 109.40 | 113.00 | 111.20 | % | 0.47 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 240.00 | 104.40 | 107.40 | 105.90 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 245.00 | 99.40 | 102.30 | 100.85 | % | 0.41 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 250.00 | 94.40 | 98.10 | 96.25 | % | 0.39 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 255.00 | 89.40 | 92.40 | 90.90 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 260.00 | 84.20 | 87.60 | 85.90 | % | 0.33 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 265.00 | 79.40 | 82.80 | 81.10 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 270.00 | 74.30 | 77.90 | 76.10 | % | 0.28 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 275.00 | 69.40 | 72.40 | 70.90 | % | 0.26 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 280.00 | 64.30 | 67.40 | 65.85 | % | 0.24 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 285.00 | 59.50 | 62.40 | 60.95 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:55 PM EST | |||
| 290.00 | 54.40 | 58.10 | 56.25 | % | 0.19 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 11/19/2025 3:59:55 PM EST | |||
| 295.00 | 49.50 | 52.40 | 50.95 | % | 0.17 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 11/19/2025 3:59:55 PM EST | |||
| 300.00 | 44.60 | 48.10 | 46.35 | % | 0.15 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.07 | 11/19/2025 3:59:55 PM EST | |||
| 302.50 | 42.00 | 45.80 | 43.90 | % | 0.15 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.09 | 11/19/2025 3:59:55 PM EST | |||
| 305.00 | 39.50 | 43.00 | 41.25 | % | 0.14 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.10 | 11/19/2025 3:59:55 PM EST | |||
| 307.50 | 37.20 | 40.10 | 38.65 | % | 0.13 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.11 | 11/19/2025 3:59:55 PM EST | |||
| 310.00 | 34.70 | 37.80 | 36.25 | 32.00 | -42.38 | -56.98% | 0.12 | 1 | 10 | 0.56 | 0.96 | 0.00 | -0.13 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 312.50 | 32.50 | 35.30 | 33.90 | % | 0.11 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.16 | 11/19/2025 3:59:55 PM EST | |||
| 315.00 | 30.10 | 33.40 | 31.75 | % | 0.10 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.19 | 11/19/2025 3:59:55 PM EST | |||
| 317.50 | 27.70 | 30.60 | 29.15 | % | 0.09 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.21 | 11/19/2025 3:59:55 PM EST | |||
| 320.00 | 25.50 | 28.60 | 27.05 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | 0.90 | 0.01 | -0.24 | 11/11/2025 | 11/19/2025 3:59:55 PM EST |
| 322.50 | 23.20 | 26.80 | 25.00 | % | 0.08 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.27 | 11/19/2025 3:59:55 PM EST | |||
| 325.00 | 21.00 | 23.80 | 22.40 | % | 0.07 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.31 | 11/19/2025 3:59:55 PM EST | |||
| 327.50 | 18.90 | 22.30 | 20.60 | % | 0.06 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.34 | 11/19/2025 3:59:55 PM EST | |||
| 330.00 | 16.80 | 19.50 | 18.15 | 29.93 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.37 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 332.50 | 14.70 | 17.90 | 16.30 | 15.60 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.35 | 0.76 | 0.02 | -0.39 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 335.00 | 13.30 | 15.70 | 14.50 | % | 0.04 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.41 | 11/19/2025 3:59:55 PM EST | |||
| 337.50 | 11.50 | 14.20 | 12.85 | 11.90 | % | 0.04 | 1 | 0 | 0.36 | 0.68 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:55 PM EST | |
| 340.00 | 9.90 | 11.90 | 10.90 | 9.15 | -9.60 | -51.20% | 0.03 | 2 | 3 | 0.35 | 0.63 | 0.02 | -0.45 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 342.50 | 9.40 | 10.20 | 9.80 | 8.00 | +0.82 | +11.43% | 0.03 | 20 | 3 | 0.37 | 0.58 | 0.02 | -0.45 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 345.00 | 8.00 | 9.00 | 8.50 | 7.40 | -0.60 | -7.50% | 0.02 | 5 | 15 | 0.36 | 0.53 | 0.02 | -0.46 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 347.50 | 6.80 | 7.40 | 7.10 | 4.70 | +1.09 | +30.20% | 0.02 | 1 | 25 | 0.36 | 0.48 | 0.02 | -0.45 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 350.00 | 5.60 | 6.70 | 6.15 | 4.90 | +1.45 | +42.03% | 0.02 | 7 | 99 | 0.36 | 0.43 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 352.50 | 4.60 | 5.10 | 4.85 | 3.70 | % | 0.01 | 4 | 0 | 0.35 | 0.38 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:55 PM EST | |
| 355.00 | 3.60 | 4.20 | 3.90 | 3.50 | +1.40 | +66.67% | 0.01 | 1 | 8 | 0.34 | 0.33 | 0.02 | -0.38 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 357.50 | 2.85 | 3.40 | 3.13 | 2.53 | +0.48 | +23.42% | 0.01 | 20 | 8 | 0.34 | 0.28 | 0.02 | -0.35 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 360.00 | 2.15 | 2.75 | 2.45 | 2.40 | +0.90 | +60.00% | 0.01 | 25 | 24 | 0.34 | 0.23 | 0.02 | -0.31 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 362.50 | 1.65 | 2.15 | 1.90 | 1.50 | +0.18 | +13.64% | 0.01 | 11 | 9 | 0.33 | 0.19 | 0.02 | -0.27 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 365.00 | 0.10 | 1.60 | 0.85 | 1.05 | +0.09 | +9.38% | 0.00 | 17 | 13 | 0.26 | 0.14 | 0.01 | -0.21 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 367.50 | 0.60 | 1.70 | 1.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.12 | 0.01 | -0.19 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.45 | 0.73 | 0.46 | -0.12 | -20.69% | 0.00 | 3 | 39 | 0.39 | 0.09 | 0.01 | -0.16 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 372.50 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.44 | 0.07 | 0.01 | -0.13 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 375.00 | 0.15 | 0.65 | 0.40 | 0.14 | -0.29 | -67.45% | 0.00 | 7 | 225 | 0.30 | 0.05 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 377.50 | 0.00 | 0.75 | 0.38 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.04 | 0.00 | -0.08 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.87 | -81.31% | 0.00 | 7 | 106 | 0.38 | 0.03 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 382.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.04 | 11/19/2025 3:59:55 PM EST | |||
| 385.00 | 0.00 | 1.30 | 0.65 | 0.15 | -0.16 | -51.62% | 0.00 | 7 | 103 | 0.52 | 0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 387.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 13 | 51 | 0.41 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 392.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:55 PM EST | |||
| 395.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 397.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | 0.40 | +0.15 | +60.00% | 0.00 | 5 | 1,092 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 402.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 405.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 407.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 412.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 417.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 0.50 | 0.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:55 PM EST |
| 422.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 425.00 | 0.00 | 0.75 | 0.38 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 427.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 432.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 435.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 1.95 | 0.98 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:55 PM EST |
| 465.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.07 | 10/22/2025 | 11/19/2025 3:59:55 PM EST |
| 302.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.09 | 11/19/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.10 | 11/19/2025 3:59:55 PM EST | |||
| 307.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.11 | 11/19/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | -0.04 | 0.00 | -0.13 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 312.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.16 | 11/19/2025 3:59:55 PM EST | |||
| 315.00 | 0.25 | 1.50 | 0.88 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1,684 | 0.42 | -0.06 | 0.01 | -0.19 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 317.50 | 0.50 | 1.85 | 1.18 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.08 | 0.01 | -0.21 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 320.00 | 0.65 | 1.95 | 1.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | -0.10 | 0.01 | -0.24 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 322.50 | 0.85 | 2.15 | 1.50 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.12 | 0.01 | -0.27 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 325.00 | 0.35 | 2.10 | 1.23 | 1.45 | -0.95 | -39.59% | 0.00 | 115 | 26 | 0.34 | -0.15 | 0.01 | -0.31 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 327.50 | 0.50 | 2.30 | 1.40 | % | 0.00 | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.34 | 11/19/2025 3:59:55 PM EST | |||
| 330.00 | 1.20 | 2.85 | 2.03 | 3.26 | -0.74 | -18.50% | 0.01 | 10 | 49 | 0.35 | -0.21 | 0.01 | -0.37 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 332.50 | 1.95 | 4.40 | 3.18 | % | 0.01 | 0 | 0 | 0.38 | -0.24 | 0.02 | -0.39 | 11/19/2025 3:59:55 PM EST | |||
| 335.00 | 3.20 | 4.00 | 3.60 | 3.55 | -2.05 | -36.61% | 0.01 | 2 | 2 | 0.37 | -0.28 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 337.50 | 3.90 | 4.70 | 4.30 | 5.60 | -1.28 | -18.61% | 0.01 | 2 | 5 | 0.36 | -0.32 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 340.00 | 4.70 | 5.60 | 5.15 | 5.05 | -2.55 | -33.56% | 0.02 | 71 | 46 | 0.36 | -0.37 | 0.02 | -0.45 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 342.50 | 4.40 | 7.40 | 5.90 | 8.30 | +0.04 | +0.49% | 0.02 | 2 | 7 | 0.35 | -0.42 | 0.02 | -0.45 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 345.00 | 6.60 | 7.60 | 7.10 | 10.99 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.35 | -0.47 | 0.02 | -0.46 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 347.50 | 7.80 | 8.80 | 8.30 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.34 | -0.52 | 0.02 | -0.45 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 350.00 | 9.20 | 10.10 | 9.65 | 9.60 | -3.41 | -26.22% | 0.03 | 1 | 16 | 0.33 | -0.57 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 352.50 | 10.40 | 12.60 | 11.50 | 12.05 | -2.05 | -14.54% | 0.03 | 1 | 23 | 0.36 | -0.62 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 355.00 | 11.50 | 13.70 | 12.60 | 11.41 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.33 | -0.67 | 0.02 | -0.38 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 357.50 | 13.80 | 15.50 | 14.65 | 12.38 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.72 | 0.02 | -0.35 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 360.00 | 15.40 | 17.90 | 16.65 | 18.70 | +0.50 | +2.75% | 0.05 | 5 | 62 | 0.34 | -0.77 | 0.02 | -0.31 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 362.50 | 17.30 | 19.90 | 18.60 | 8.78 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.81 | 0.02 | -0.27 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 365.00 | 18.80 | 22.20 | 20.50 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.45 | -0.86 | 0.01 | -0.21 | 11/11/2025 | 11/19/2025 3:59:55 PM EST |
| 367.50 | 21.60 | 24.20 | 22.90 | % | 0.06 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.19 | 11/19/2025 3:59:55 PM EST | |||
| 370.00 | 23.60 | 26.60 | 25.10 | 24.90 | +7.15 | +40.29% | 0.07 | 40 | 43 | 0.47 | -0.91 | 0.01 | -0.16 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 372.50 | 26.00 | 28.80 | 27.40 | % | 0.07 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.13 | 11/19/2025 3:59:55 PM EST | |||
| 375.00 | 28.30 | 31.20 | 29.75 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.50 | -0.95 | 0.01 | -0.09 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 377.50 | 30.90 | 33.60 | 32.25 | % | 0.09 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.08 | 11/19/2025 3:59:55 PM EST | |||
| 380.00 | 33.20 | 36.10 | 34.65 | 36.95 | +7.95 | +27.42% | 0.09 | 3 | 4 | 0.55 | -0.97 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 382.50 | 34.80 | 38.40 | 36.60 | % | 0.10 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 11/19/2025 3:59:55 PM EST | |||
| 385.00 | 38.40 | 41.00 | 39.70 | 31.51 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 387.50 | 40.90 | 43.50 | 42.20 | % | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 11/19/2025 3:59:55 PM EST | |||
| 390.00 | 43.00 | 46.00 | 44.50 | 33.01 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 392.50 | 45.70 | 48.50 | 47.10 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:55 PM EST | |||
| 395.00 | 47.80 | 51.00 | 49.40 | 21.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 11/19/2025 3:59:55 PM EST |
| 397.50 | 50.90 | 53.50 | 52.20 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:55 PM EST | |||
| 400.00 | 53.40 | 56.00 | 54.70 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 402.50 | 55.90 | 58.50 | 57.20 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 405.00 | 57.70 | 60.90 | 59.30 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 407.50 | 60.10 | 63.50 | 61.80 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 410.00 | 62.80 | 66.00 | 64.40 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 412.50 | 64.80 | 68.50 | 66.65 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 415.00 | 67.70 | 71.00 | 69.35 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 417.50 | 70.40 | 73.50 | 71.95 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 420.00 | 73.00 | 76.00 | 74.50 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 422.50 | 75.00 | 78.50 | 76.75 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 425.00 | 77.50 | 81.00 | 79.25 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 427.50 | 80.00 | 83.50 | 81.75 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 430.00 | 83.00 | 86.00 | 84.50 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 432.50 | 85.00 | 88.50 | 86.75 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 435.00 | 87.80 | 91.00 | 89.40 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 440.00 | 92.60 | 96.00 | 94.30 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 445.00 | 97.70 | 101.00 | 99.35 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 450.00 | 102.70 | 106.00 | 104.35 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 455.00 | 107.50 | 111.00 | 109.25 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 460.00 | 113.40 | 116.00 | 114.70 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 465.00 | 117.80 | 121.00 | 119.40 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 470.00 | 122.70 | 126.00 | 124.35 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST |