Options Chain for AMGEN INC COM (AMGN) - $319.28 as of 12/15/2025 6:28:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 188.40 | 192.40 | 190.40 | 127.66 | 0.00 | 0.00% | 1.41 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 12/15/2025 3:59:55 PM EST |
| 140.00 | 183.50 | 187.50 | 185.50 | % | 1.32 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 145.00 | 178.60 | 182.00 | 180.30 | % | 1.24 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 150.00 | 173.60 | 177.50 | 175.55 | 133.90 | 0.00 | 0.00% | 1.17 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/15/2025 3:59:55 PM EST |
| 155.00 | 168.60 | 172.00 | 170.30 | 165.04 | +48.74 | +41.91% | 1.10 | 4 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 160.00 | 163.60 | 167.45 | 165.53 | 160.05 | % | 1.03 | 4 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 165.00 | 158.60 | 162.35 | 160.48 | % | 0.97 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 170.00 | 153.60 | 157.50 | 155.55 | 149.97 | % | 0.92 | 2 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 175.00 | 148.60 | 152.10 | 150.35 | 144.98 | +20.03 | +16.03% | 0.86 | 2 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 180.00 | 143.60 | 147.40 | 145.50 | 156.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 185.00 | 138.65 | 142.20 | 140.43 | 135.22 | -17.68 | -11.57% | 0.76 | 2 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 190.00 | 133.60 | 137.50 | 135.55 | 133.10 | % | 0.71 | 4 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 195.00 | 128.50 | 132.45 | 130.48 | 129.34 | % | 0.67 | 6 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 200.00 | 123.50 | 127.45 | 125.48 | 124.35 | -13.55 | -9.83% | 0.63 | 4 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 205.00 | 118.50 | 122.45 | 120.48 | % | 0.59 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 210.00 | 113.65 | 117.05 | 115.35 | 116.05 | -11.90 | -9.31% | 0.55 | 2 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 215.00 | 108.60 | 112.50 | 110.55 | 111.07 | % | 0.51 | 2 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 220.00 | 103.50 | 106.95 | 105.23 | 104.94 | -12.76 | -10.85% | 0.48 | 2 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 225.00 | 98.65 | 102.50 | 100.58 | 99.95 | % | 0.45 | 2 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 230.00 | 93.65 | 97.20 | 95.43 | 107.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 235.00 | 88.70 | 92.50 | 90.60 | 98.05 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 240.00 | 83.65 | 87.05 | 85.35 | 98.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 245.00 | 78.65 | 82.20 | 80.43 | % | 0.33 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 250.00 | 73.70 | 77.10 | 75.40 | 90.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 255.00 | 68.65 | 72.45 | 70.55 | 30.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:55 PM EST |
| 260.00 | 63.50 | 67.15 | 65.33 | 77.95 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 265.00 | 58.50 | 62.50 | 60.50 | 76.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 270.00 | 53.50 | 56.95 | 55.23 | 50.70 | -22.40 | -30.65% | 0.20 | 3 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 275.00 | 48.50 | 52.10 | 50.30 | 64.73 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 280.00 | 43.70 | 47.10 | 45.40 | 38.99 | 0.00 | 0.00% | 0.16 | 0 | 49 | 1.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 285.00 | 38.70 | 42.60 | 40.65 | 40.11 | -13.09 | -24.61% | 0.14 | 2 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 287.50 | 36.00 | 40.05 | 38.03 | 37.62 | % | 0.13 | 2 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 290.00 | 33.50 | 37.20 | 35.35 | 29.80 | +4.85 | +19.44% | 0.12 | 48 | 67 | 0.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 292.50 | 31.20 | 35.05 | 33.13 | 28.85 | % | 0.11 | 1 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 295.00 | 28.70 | 32.75 | 30.73 | 27.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 297.50 | 26.00 | 30.20 | 28.10 | % | 0.09 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 300.00 | 23.50 | 27.25 | 25.38 | 22.95 | +5.54 | +31.83% | 0.08 | 4,178 | 4,434 | 0.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 302.50 | 21.25 | 24.95 | 23.10 | % | 0.08 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 12/15/2025 3:59:55 PM EST | |||
| 305.00 | 18.50 | 22.35 | 20.43 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 1,791 | 0.63 | 0.99 | 0.00 | -0.03 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 307.50 | 16.05 | 20.20 | 18.13 | 17.38 | +7.16 | +70.06% | 0.06 | 1 | 1 | 0.62 | 0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 310.00 | 14.70 | 17.70 | 16.20 | 13.79 | +5.29 | +62.24% | 0.05 | 18 | 1,804 | 0.57 | 0.96 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 312.50 | 11.25 | 15.50 | 13.38 | 13.36 | +6.04 | +82.52% | 0.04 | 10 | 41 | 0.54 | 0.93 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 315.00 | 9.40 | 13.50 | 11.45 | 9.07 | +3.27 | +56.38% | 0.04 | 16 | 697 | 0.52 | 0.89 | 0.02 | -0.27 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 317.50 | 7.80 | 9.50 | 8.65 | 9.25 | +5.41 | +140.89% | 0.03 | 85 | 284 | 0.32 | 0.82 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 320.00 | 6.80 | 7.50 | 7.15 | 6.60 | +3.96 | +150.00% | 0.02 | 158 | 1,034 | 0.27 | 0.74 | 0.04 | -0.41 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 322.50 | 5.05 | 5.70 | 5.38 | 5.00 | +3.02 | +152.53% | 0.02 | 98 | 119 | 0.27 | 0.64 | 0.04 | -0.46 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 325.00 | 3.60 | 4.15 | 3.88 | 4.00 | +2.80 | +233.34% | 0.01 | 255 | 602 | 0.26 | 0.53 | 0.04 | -0.48 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 327.50 | 2.42 | 2.97 | 2.70 | 2.70 | +1.87 | +225.31% | 0.01 | 25 | 102 | 0.26 | 0.42 | 0.04 | -0.46 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 330.00 | 1.58 | 1.85 | 1.72 | 1.60 | +1.12 | +233.34% | 0.01 | 215 | 677 | 0.25 | 0.32 | 0.04 | -0.42 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 332.50 | 0.96 | 1.31 | 1.14 | 1.19 | +0.83 | +230.56% | 0.00 | 38 | 216 | 0.26 | 0.23 | 0.03 | -0.35 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 335.00 | 0.54 | 0.82 | 0.68 | 1.08 | +0.88 | +440.00% | 0.00 | 38 | 790 | 0.26 | 0.15 | 0.03 | -0.27 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 337.50 | 0.33 | 0.54 | 0.44 | 0.18 | 0.00 | 0.00% | 0.00 | 4 | 511 | 0.26 | 0.10 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 340.00 | 0.19 | 1.50 | 0.85 | 0.28 | +0.18 | +180.00% | 0.00 | 97 | 781 | 0.35 | 0.06 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 342.50 | 0.00 | 1.12 | 0.56 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.45 | 0.03 | 0.01 | -0.08 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 345.00 | 0.01 | 0.35 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 13 | 806 | 0.29 | 0.02 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 347.50 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.33 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 350.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 1,495 | 0.32 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 352.50 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 16 | 327 | 0.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 360.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 193 | 2,488 | 0.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 102 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 874 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 1.88 | 0.94 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.37 | 1.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 0.69 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:55 PM EST |
| 395.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 405.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.93 | -98.94% | 0.00 | 1 | 91 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 415.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 12/15/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.29 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/15/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/15/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.62 | 0.31 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 12/15/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/15/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.44 | 0.22 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 12/15/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.29 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.54 | 0.27 | 0.09 | -0.62 | -87.33% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/15/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 24 | 4.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.87 | 0.44 | 0.20 | -0.19 | -48.72% | 0.00 | 3 | 3 | 3.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.29 | 0.15 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 12/15/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/15/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.68 | 0.34 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.49 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.47 | 0.24 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.69 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.66 | 0.33 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 456 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.67 | 0.34 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,189 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.67 | 0.34 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 2,811 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,257 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.23 | 0.62 | 0.01 | -0.15 | -93.75% | 0.00 | 7 | 753 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 261 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.54 | 0.27 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 560 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 287.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 290.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 22 | 509 | 0.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 292.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 3.60 | 1.80 | 0.09 | -0.17 | -65.39% | 0.01 | 9 | 208 | 1.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 297.50 | 0.00 | 0.59 | 0.30 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 74 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 300.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.21 | -77.78% | 0.00 | 141 | 1,934 | 0.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 302.50 | 0.00 | 0.31 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.43 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 305.00 | 0.05 | 0.34 | 0.20 | 0.11 | -0.59 | -84.29% | 0.00 | 25 | 157 | 0.35 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 307.50 | 0.00 | 0.50 | 0.25 | 0.39 | -0.53 | -57.61% | 0.00 | 31 | 20 | 0.41 | -0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 310.00 | 0.10 | 0.39 | 0.25 | 0.33 | -1.23 | -78.85% | 0.00 | 61 | 1,135 | 0.29 | -0.04 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 312.50 | 0.11 | 1.41 | 0.76 | 0.39 | -1.90 | -82.97% | 0.00 | 43 | 155 | 0.31 | -0.07 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 315.00 | 0.51 | 0.78 | 0.65 | 0.72 | -1.74 | -70.74% | 0.00 | 99 | 862 | 0.28 | -0.11 | 0.02 | -0.27 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 317.50 | 0.83 | 1.25 | 1.04 | 1.06 | -2.51 | -70.31% | 0.00 | 32 | 143 | 0.28 | -0.18 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 320.00 | 1.31 | 1.79 | 1.55 | 1.61 | -4.12 | -71.91% | 0.00 | 483 | 2,237 | 0.27 | -0.26 | 0.04 | -0.41 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 322.50 | 2.02 | 2.44 | 2.23 | 2.29 | -4.63 | -66.91% | 0.01 | 13 | 243 | 0.26 | -0.36 | 0.04 | -0.46 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 325.00 | 3.00 | 3.50 | 3.25 | 3.25 | -4.78 | -59.53% | 0.01 | 15 | 1,206 | 0.26 | -0.47 | 0.04 | -0.48 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 327.50 | 4.35 | 5.75 | 5.05 | 4.62 | -6.44 | -58.23% | 0.02 | 6 | 103 | 0.27 | -0.58 | 0.04 | -0.46 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 330.00 | 5.95 | 6.75 | 6.35 | 8.35 | -6.10 | -42.22% | 0.02 | 136 | 1,312 | 0.26 | -0.68 | 0.04 | -0.42 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 332.50 | 7.50 | 8.65 | 8.08 | 10.52 | -4.01 | -27.60% | 0.02 | 37 | 136 | 0.42 | -0.77 | 0.03 | -0.35 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 335.00 | 9.50 | 12.35 | 10.93 | 11.65 | -7.08 | -37.80% | 0.03 | 10 | 1,513 | 0.47 | -0.85 | 0.03 | -0.27 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 337.50 | 10.90 | 14.20 | 12.55 | 13.07 | -8.40 | -39.13% | 0.04 | 1 | 36 | 0.50 | -0.90 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 340.00 | 13.25 | 16.90 | 15.08 | 19.77 | -2.92 | -12.87% | 0.04 | 10 | 897 | 0.55 | -0.94 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 342.50 | 15.50 | 19.30 | 17.40 | 25.18 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.58 | -0.97 | 0.01 | -0.08 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 345.00 | 18.05 | 21.90 | 19.98 | 30.02 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.64 | -0.98 | 0.00 | -0.05 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 347.50 | 20.05 | 24.00 | 22.03 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.99 | 0.00 | -0.02 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 350.00 | 22.75 | 26.85 | 24.80 | 29.72 | -3.13 | -9.53% | 0.07 | 10 | 36 | 0.73 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 352.50 | 25.25 | 29.30 | 27.28 | 13.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 355.00 | 27.70 | 31.80 | 29.75 | 23.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:55 PM EST |
| 360.00 | 33.10 | 36.80 | 34.95 | 19.39 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 365.00 | 37.70 | 41.65 | 39.68 | 20.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:55 PM EST |
| 370.00 | 42.75 | 46.80 | 44.78 | 29.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:55 PM EST |
| 375.00 | 47.95 | 51.80 | 49.88 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 380.00 | 52.70 | 56.80 | 54.75 | 80.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 3:59:55 PM EST |
| 385.00 | 57.70 | 61.55 | 59.63 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 390.00 | 62.50 | 66.50 | 64.50 | 95.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/15/2025 3:59:55 PM EST |
| 395.00 | 67.50 | 71.80 | 69.65 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 400.00 | 72.70 | 76.80 | 74.75 | 100.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 3:59:55 PM EST |
| 405.00 | 77.95 | 81.60 | 79.78 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 410.00 | 82.70 | 86.60 | 84.65 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 415.00 | 87.65 | 91.80 | 89.73 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 420.00 | 92.50 | 96.80 | 94.65 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 430.00 | 102.60 | 106.60 | 104.60 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 440.00 | 112.70 | 116.60 | 114.65 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 450.00 | 122.55 | 126.80 | 124.68 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 460.00 | 132.70 | 136.60 | 134.65 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 470.00 | 142.70 | 146.60 | 144.65 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 480.00 | 152.55 | 156.80 | 154.68 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 490.00 | 162.70 | 166.60 | 164.65 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 500.00 | 172.55 | 176.80 | 174.68 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST |