Options Chain for APPLE INC COM (AAPL) - $222.64 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 122.15 | 123.45 | 130.25 | 0.00 | 0.00% | 0 | 52 | 1.35 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 117.25 | 118.20 | 149.85 | 0.00 | 0.00% | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 112.55 | 113.65 | 120.55 | 0.00 | 0.00% | 0 | 415 | 1.14 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 107.20 | 108.70 | 135.90 | 0.00 | 0.00% | 0 | 53 | 1.09 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 102.20 | 103.65 | 135.20 | 0.00 | 0.00% | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 97.25 | 98.30 | 113.30 | 0.00 | 0.00% | 0 | 84 | 0.98 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 92.45 | 93.65 | 90.66 | 0.00 | 0.00% | 0 | 434 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 87.35 | 88.75 | 96.48 | 0.00 | 0.00% | 0 | 78 | 0.88 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 82.35 | 83.60 | 89.69 | 0.00 | 0.00% | 0 | 210 | 0.84 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 77.40 | 78.95 | 98.75 | 0.00 | 0.00% | 0 | 148 | 0.79 | 1.00 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 72.70 | 74.05 | 70.88 | 0.00 | 0.00% | 0 | 218 | 0.73 | 1.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 67.60 | 68.65 | 66.42 | 0.00 | 0.00% | 0 | 79 | 0.68 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 62.55 | 64.10 | 60.73 | 0.00 | 0.00% | 0 | 217 | 0.64 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 57.70 | 58.70 | 55.70 | 0.00 | 0.00% | 0 | 232 | 0.58 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 52.75 | 53.85 | 60.15 | 0.00 | 0.00% | 0 | 232 | 0.55 | 0.98 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 47.90 | 48.75 | 47.25 | 0.00 | 0.00% | 0 | 603 | 0.49 | 0.97 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 43.20 | 44.80 | 41.70 | 0.00 | 0.00% | 0 | 579 | 0.40 | 0.96 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 38.05 | 38.90 | 37.11 | 0.00 | 0.00% | 0 | 717 | 0.41 | 0.95 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 33.40 | 33.90 | 32.75 | 0.00 | 0.00% | 0 | 6,186 | 0.37 | 0.93 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 28.70 | 29.25 | 29.05 | 0.00 | 0.00% | 0 | 1,710 | 0.35 | 0.92 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 24.20 | 24.50 | 24.40 | 0.00 | 0.00% | 0 | 4,132 | 0.32 | 0.89 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 19.80 | 20.10 | 19.48 | 0.00 | 0.00% | 0 | 5,951 | 0.31 | 0.84 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 207.50 | 17.60 | 19.30 | 16.15 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.81 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 15.70 | 16.65 | 15.70 | 0.00 | 0.00% | 0 | 3,234 | 0.30 | 0.78 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 212.50 | 13.80 | 14.10 | 14.00 | 0.00 | 0.00% | 0 | 259 | 0.29 | 0.74 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 12.00 | 12.30 | 12.25 | 0.00 | 0.00% | 0 | 2,250 | 0.29 | 0.69 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 217.50 | 10.30 | 10.65 | 10.50 | 0.00 | 0.00% | 0 | 693 | 0.29 | 0.64 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 8.90 | 9.00 | 8.95 | 0.00 | 0.00% | 0 | 8,225 | 0.28 | 0.59 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 222.50 | 7.50 | 7.70 | 7.51 | 0.00 | 0.00% | 0 | 1,992 | 0.28 | 0.53 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 6.25 | 6.40 | 6.28 | 0.00 | 0.00% | 0 | 10,422 | 0.28 | 0.47 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 227.50 | 5.15 | 5.30 | 5.23 | 0.00 | 0.00% | 0 | 1,178 | 0.27 | 0.42 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 4.25 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 17,712 | 0.27 | 0.36 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 232.50 | 3.40 | 3.50 | 3.47 | 0.00 | 0.00% | 0 | 3,660 | 0.27 | 0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 2.63 | 2.83 | 2.75 | 0.00 | 0.00% | 0 | 16,329 | 0.27 | 0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 237.50 | 2.10 | 3.15 | 2.23 | 0.00 | 0.00% | 0 | 351 | 0.27 | 0.22 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 1.73 | 1.78 | 1.76 | 0.00 | 0.00% | 0 | 23,736 | 0.27 | 0.19 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 242.50 | 1.37 | 1.51 | 1.39 | 0.00 | 0.00% | 0 | 344 | 0.27 | 0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 1.09 | 1.16 | 1.11 | 0.00 | 0.00% | 0 | 16,691 | 0.27 | 0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 247.50 | 0.77 | 1.56 | 0.86 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 0.71 | 0.74 | 0.73 | 0.00 | 0.00% | 0 | 40,734 | 0.28 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 252.50 | 0.58 | 0.61 | 0.58 | 0.00 | 0.00% | 0 | 600 | 0.29 | 0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 255.00 | 0.48 | 0.51 | 0.49 | 0.00 | 0.00% | 0 | 20,754 | 0.29 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 0.33 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 23,871 | 0.30 | 0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 0.24 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 47,651 | 0.31 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.18 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 12,890 | 0.32 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 0.12 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 6,785 | 0.34 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 0.11 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 7,753 | 0.35 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 285.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 2,440 | 0.37 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 290.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1,835 | 0.38 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 295.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2,484 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 300.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 4,074 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 305.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 543 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 310.00 | 0.03 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 463 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 315.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 250 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,366 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 325.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,028 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 330.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 308 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 486 | 0.50 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 367 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 345.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 536 | 0.49 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,010 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 355.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 2,244 | 0.52 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 269 | 0.53 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,013 | 0.54 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 554 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,456 | 0.57 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,663 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 5,793 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,212 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 831 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,658 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,102 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 0.02 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 1,500 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 665 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 0.01 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 214 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 900 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.11 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 532 | 0.64 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 958 | 0.61 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 3,104 | 0.57 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1,530 | 0.53 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 0.03 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1,153 | 0.50 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.20 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 2,963 | 0.47 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 3,730 | 0.43 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 0.26 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 12,534 | 0.40 | -0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 0.34 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 1,360 | 0.38 | -0.05 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 0.50 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 4,516 | 0.35 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 0.68 | 0.74 | 0.73 | 0.00 | 0.00% | 0 | 6,825 | 0.33 | -0.08 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 1.07 | 1.15 | 1.08 | 0.00 | 0.00% | 0 | 9,651 | 0.31 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 1.60 | 1.87 | 1.68 | 0.00 | 0.00% | 0 | 12,601 | 0.30 | -0.16 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 207.50 | 1.87 | 2.22 | 2.24 | 0.00 | 0.00% | 0 | 815 | 0.30 | -0.19 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 2.47 | 2.63 | 2.52 | 0.00 | 0.00% | 0 | 22,475 | 0.29 | -0.22 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 212.50 | 3.10 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 538 | 0.29 | -0.26 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 3.80 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 14,394 | 0.28 | -0.31 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 217.50 | 4.65 | 4.80 | 4.72 | 0.00 | 0.00% | 0 | 552 | 0.28 | -0.36 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 5.65 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 17,102 | 0.28 | -0.41 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 222.50 | 6.60 | 6.90 | 6.92 | 0.00 | 0.00% | 0 | 2,253 | 0.27 | -0.47 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 7.95 | 8.15 | 7.95 | 0.00 | 0.00% | 0 | 15,151 | 0.27 | -0.53 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 227.50 | 8.25 | 11.35 | 10.27 | 0.00 | 0.00% | 0 | 211 | 0.27 | -0.58 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 10.65 | 11.25 | 11.02 | 0.00 | 0.00% | 0 | 11,426 | 0.26 | -0.64 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 232.50 | 12.15 | 12.80 | 13.41 | 0.00 | 0.00% | 0 | 146 | 0.26 | -0.69 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 14.05 | 14.75 | 14.52 | 0.00 | 0.00% | 0 | 15,122 | 0.26 | -0.73 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 237.50 | 15.95 | 17.00 | 18.67 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.78 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 18.25 | 18.90 | 18.50 | 0.00 | 0.00% | 0 | 17,865 | 0.26 | -0.81 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 242.50 | 20.50 | 21.10 | 20.70 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.84 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 22.60 | 23.35 | 24.06 | 0.00 | 0.00% | 0 | 17,300 | 0.27 | -0.87 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 247.50 | 24.15 | 25.75 | % | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.06 | 1/21/2025 3:59:49 PM EST | |||
| 250.00 | 27.30 | 27.95 | 28.20 | 0.00 | 0.00% | 0 | 8,194 | 0.26 | -0.90 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 252.50 | 29.70 | 30.35 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 255.00 | 32.00 | 32.80 | 33.38 | 0.00 | 0.00% | 0 | 3,252 | 0.33 | -0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 36.95 | 37.70 | 39.25 | 0.00 | 0.00% | 0 | 1,111 | 0.34 | -0.95 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 42.00 | 43.00 | 43.40 | 0.00 | 0.00% | 0 | 86 | 0.38 | -0.96 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 46.70 | 47.90 | 48.95 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 52.00 | 52.75 | 54.05 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 57.00 | 57.85 | 50.34 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 285.00 | 62.00 | 62.80 | 56.04 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 290.00 | 67.00 | 67.80 | 70.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 295.00 | 72.00 | 73.15 | 66.06 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 300.00 | 76.90 | 78.10 | 48.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 305.00 | 80.95 | 82.75 | 51.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 310.00 | 86.85 | 88.10 | 56.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 315.00 | 91.75 | 93.00 | 60.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 320.00 | 96.85 | 97.90 | 66.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 325.00 | 102.00 | 103.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 330.00 | 106.85 | 107.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 335.00 | 111.90 | 113.00 | 81.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 340.00 | 116.85 | 117.90 | 86.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 345.00 | 121.85 | 123.10 | 91.55 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 350.00 | 126.80 | 127.80 | 103.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:49 PM EST |
| 355.00 | 131.80 | 133.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 360.00 | 136.80 | 138.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 365.00 | 141.75 | 142.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 370.00 | 146.90 | 147.90 | 115.55 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 375.00 | 152.05 | 153.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 380.00 | 156.95 | 158.00 | 137.24 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |