Options Chain for ABBVIE INC COM (ABBV) - $223.98 as of 12/12/2025 11:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 150.65 | 153.85 | 152.25 | 164.65 | 0.00 | 0.00% | 2.17 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:58:53 AM EST |
| 75.00 | 145.60 | 148.85 | 147.23 | 140.69 | 0.00 | 0.00% | 1.96 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 9:58:53 AM EST |
| 80.00 | 140.60 | 143.85 | 142.23 | 149.52 | 0.00 | 0.00% | 1.78 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 85.00 | 135.60 | 138.65 | 137.13 | 108.26 | 0.00 | 0.00% | 1.61 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 12/12/2025 9:58:53 AM EST |
| 90.00 | 130.65 | 133.85 | 132.25 | 100.27 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 12/12/2025 9:58:53 AM EST |
| 95.00 | 125.65 | 128.95 | 127.30 | 73.51 | 0.00 | 0.00% | 1.34 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/9/2024 | 12/12/2025 9:58:53 AM EST |
| 100.00 | 120.65 | 123.75 | 122.20 | 129.22 | 0.00 | 0.00% | 1.22 | 0 | 59 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:53 AM EST |
| 105.00 | 115.65 | 118.95 | 117.30 | 79.75 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/12/2025 9:58:53 AM EST |
| 110.00 | 110.65 | 113.90 | 112.28 | 80.10 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 12/12/2025 9:58:53 AM EST |
| 115.00 | 105.65 | 108.90 | 107.28 | 114.15 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 120.00 | 100.65 | 103.85 | 102.25 | 109.15 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 125.00 | 95.70 | 98.95 | 97.33 | 104.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 130.00 | 90.65 | 93.90 | 92.28 | 98.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 135.00 | 85.65 | 88.90 | 87.28 | 95.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 140.00 | 80.65 | 83.90 | 82.28 | 90.80 | 0.00 | 0.00% | 0.59 | 0 | 16 | 1.98 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 145.00 | 75.65 | 78.70 | 77.18 | 83.85 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 150.00 | 70.70 | 73.90 | 72.30 | 89.19 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:58:53 AM EST |
| 155.00 | 65.75 | 69.00 | 67.38 | 71.60 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:58:53 AM EST |
| 160.00 | 60.70 | 63.95 | 62.33 | 64.05 | 0.00 | 0.00% | 0.39 | 0 | 62 | 1.64 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 165.00 | 56.35 | 58.45 | 57.40 | 56.35 | -3.35 | -5.62% | 0.35 | 70 | 114 | 1.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 170.00 | 50.65 | 53.70 | 52.18 | 53.44 | 0.00 | 0.00% | 0.31 | 0 | 81 | 1.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 175.00 | 45.95 | 48.20 | 47.08 | 46.60 | -3.50 | -6.99% | 0.27 | 1 | 120 | 1.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 180.00 | 40.70 | 43.55 | 42.13 | 41.77 | 0.00 | 0.00% | 0.23 | 0 | 225 | 1.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:53 AM EST |
| 185.00 | 35.70 | 38.75 | 37.23 | 38.00 | 0.00 | 0.00% | 0.20 | 0 | 440 | 1.08 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 190.00 | 30.70 | 33.75 | 32.23 | 32.92 | +0.42 | +1.30% | 0.17 | 1 | 730 | 0.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 195.00 | 25.75 | 28.55 | 27.15 | 27.15 | -0.85 | -3.04% | 0.14 | 2 | 371 | 0.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 200.00 | 20.70 | 23.55 | 22.13 | 23.60 | 0.00 | 0.00% | 0.11 | 0 | 1,242 | 0.69 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 202.50 | 18.30 | 21.10 | 19.70 | % | 0.10 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 12/12/2025 9:58:53 AM EST | |||
| 205.00 | 15.90 | 18.65 | 17.28 | % | 0.08 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 12/12/2025 9:58:53 AM EST | |||
| 207.50 | 13.40 | 15.95 | 14.68 | % | 0.07 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.08 | 12/12/2025 9:58:53 AM EST | |||
| 210.00 | 11.90 | 13.90 | 12.90 | 13.49 | 0.00 | 0.00% | 0.06 | 0 | 1,646 | 0.51 | 0.94 | 0.02 | -0.11 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 212.50 | 9.25 | 11.20 | 10.23 | 10.01 | -3.91 | -28.09% | 0.05 | 1 | 1 | 0.42 | 0.89 | 0.02 | -0.15 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 215.00 | 6.85 | 9.15 | 8.00 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.82 | 0.03 | -0.18 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 217.50 | 5.15 | 7.10 | 6.13 | 6.25 | -3.17 | -33.66% | 0.03 | 1 | 2 | 0.27 | 0.72 | 0.04 | -0.22 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 220.00 | 4.10 | 4.40 | 4.25 | 4.30 | -0.89 | -17.15% | 0.02 | 35 | 3,059 | 0.25 | 0.61 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 222.50 | 2.71 | 3.05 | 2.88 | 3.10 | -0.50 | -13.89% | 0.01 | 202 | 73 | 0.25 | 0.48 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 225.00 | 1.67 | 1.99 | 1.83 | 1.76 | -0.99 | -36.00% | 0.01 | 62 | 321 | 0.25 | 0.36 | 0.05 | -0.22 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 227.50 | 1.00 | 1.23 | 1.12 | 1.22 | -0.43 | -26.07% | 0.00 | 28 | 296 | 0.26 | 0.25 | 0.04 | -0.18 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 230.00 | 0.55 | 0.72 | 0.64 | 0.68 | -0.37 | -35.24% | 0.00 | 52 | 2,489 | 0.25 | 0.16 | 0.03 | -0.14 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 232.50 | 0.29 | 0.36 | 0.33 | 0.33 | -0.20 | -37.74% | 0.00 | 19 | 2,675 | 0.25 | 0.10 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 235.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 72 | 1,389 | 0.26 | 0.06 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 237.50 | 0.04 | 0.20 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 8 | 498 | 0.26 | 0.03 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 240.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 82 | 16,904 | 0.27 | 0.02 | 0.01 | -0.03 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 242.50 | 0.04 | 0.07 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.32 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 245.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 421 | 0.39 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 247.50 | 0.00 | 0.18 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:53 AM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 4,081 | 0.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 252.50 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 255.00 | 0.00 | 0.17 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 257.50 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:53 AM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,812 | 0.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:53 AM EST |
| 265.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 270.00 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:53 AM EST |
| 275.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:53 AM EST |
| 285.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 290.00 | 0.00 | 0.16 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.87 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:58:53 AM EST |
| 295.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 300.00 | 0.00 | 0.16 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:53 AM EST |
| 305.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 310.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 320.00 | 0.00 | 0.16 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:58:53 AM EST |
| 330.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 340.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 9:58:53 AM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:58:53 AM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 3.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/12/2025 9:58:53 AM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/12/2025 9:58:53 AM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:53 AM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 541 | 2.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 9:58:53 AM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.28 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/12/2025 9:58:53 AM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 9:58:53 AM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.03 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 9:58:53 AM EST |
| 120.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 9:58:53 AM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.79 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:58:53 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:58:53 AM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.57 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:58:53 AM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:53 AM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 9:58:53 AM EST |
| 150.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.27 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:58:53 AM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 745 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 160.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.08 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:58:53 AM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:53 AM EST |
| 170.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,546 | 0.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:53 AM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:53 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:53 AM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,403 | 0.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:53 AM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 0.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:58:53 AM EST |
| 200.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,303 | 0.40 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 202.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 12/12/2025 9:58:53 AM EST | |||
| 205.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.37 | -0.01 | 0.00 | -0.04 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 207.50 | 0.06 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.27 | -0.03 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 210.00 | 0.19 | 0.31 | 0.25 | 0.24 | -0.02 | -7.70% | 0.00 | 13 | 2,068 | 0.27 | -0.06 | 0.02 | -0.11 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 212.50 | 0.18 | 0.75 | 0.47 | 0.47 | -0.02 | -4.09% | 0.00 | 1 | 81 | 0.26 | -0.11 | 0.02 | -0.15 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 215.00 | 0.68 | 0.95 | 0.82 | 0.71 | -0.07 | -8.98% | 0.00 | 12 | 197 | 0.25 | -0.18 | 0.03 | -0.18 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 217.50 | 1.23 | 1.50 | 1.37 | 1.32 | +0.24 | +22.23% | 0.01 | 5 | 202 | 0.24 | -0.28 | 0.04 | -0.22 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 220.00 | 2.06 | 2.36 | 2.21 | 2.06 | +0.01 | +0.49% | 0.01 | 36 | 1,843 | 0.25 | -0.39 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 222.50 | 3.20 | 3.60 | 3.40 | 3.33 | +0.31 | +10.27% | 0.02 | 7 | 198 | 0.26 | -0.52 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 225.00 | 4.65 | 5.00 | 4.83 | 4.90 | +0.55 | +12.65% | 0.02 | 40 | 220 | 0.24 | -0.64 | 0.05 | -0.22 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 227.50 | 5.60 | 7.45 | 6.53 | 6.80 | +1.38 | +25.47% | 0.03 | 1 | 227 | 0.37 | -0.75 | 0.04 | -0.18 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 230.00 | 7.80 | 8.80 | 8.30 | 7.85 | -0.05 | -0.64% | 0.04 | 3 | 1,095 | 0.35 | -0.84 | 0.03 | -0.14 | 12/12/2025 | 12/12/2025 9:58:53 AM EST |
| 232.50 | 9.55 | 12.10 | 10.83 | 9.88 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.41 | -0.90 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 235.00 | 11.50 | 14.60 | 13.05 | 10.21 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.48 | -0.94 | 0.02 | -0.07 | 12/10/2025 | 12/12/2025 9:58:53 AM EST |
| 237.50 | 14.20 | 16.45 | 15.33 | 13.51 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.97 | 0.01 | -0.04 | 12/9/2025 | 12/12/2025 9:58:53 AM EST |
| 240.00 | 16.50 | 19.45 | 17.98 | 15.79 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.57 | -0.98 | 0.01 | -0.03 | 12/2/2025 | 12/12/2025 9:58:53 AM EST |
| 242.50 | 19.10 | 21.90 | 20.50 | % | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:58:53 AM EST | |||
| 245.00 | 21.60 | 24.45 | 23.03 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 12/12/2025 9:58:53 AM EST |
| 247.50 | 23.75 | 26.95 | 25.35 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 250.00 | 26.20 | 29.50 | 27.85 | 25.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 252.50 | 28.80 | 31.95 | 30.38 | 28.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:58:53 AM EST |
| 255.00 | 31.20 | 34.45 | 32.83 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 257.50 | 33.70 | 36.95 | 35.33 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 260.00 | 36.20 | 39.50 | 37.85 | 32.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 9:58:53 AM EST |
| 265.00 | 41.25 | 44.45 | 42.85 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 270.00 | 46.25 | 49.45 | 47.85 | 59.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 12/12/2025 9:58:53 AM EST |
| 275.00 | 51.60 | 54.45 | 53.03 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 280.00 | 56.60 | 59.45 | 58.03 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 285.00 | 61.60 | 64.45 | 63.03 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 290.00 | 66.60 | 69.45 | 68.03 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 295.00 | 71.60 | 74.45 | 73.03 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 300.00 | 76.60 | 79.45 | 78.03 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 305.00 | 81.60 | 84.45 | 83.03 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 310.00 | 86.60 | 89.45 | 88.03 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 320.00 | 96.60 | 99.45 | 98.03 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 330.00 | 106.60 | 109.45 | 108.03 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST | |||
| 340.00 | 116.60 | 119.45 | 118.03 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:53 AM EST |