Options Chain for ELI LILLY & CO COM (LLY) - $739.50 as of 1/22/2025 7:42:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 260.00 | 266.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 490.00 | 250.00 | 258.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 495.00 | 245.00 | 251.85 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 500.00 | 240.05 | 248.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 505.00 | 236.60 | 241.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 510.00 | 231.65 | 239.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 515.00 | 226.65 | 234.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 520.00 | 220.20 | 228.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 525.00 | 215.25 | 221.85 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 530.00 | 210.35 | 218.30 | 215.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 535.00 | 205.45 | 213.75 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 540.00 | 200.45 | 208.70 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 545.00 | 195.50 | 202.40 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 550.00 | 190.45 | 197.50 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 555.00 | 185.00 | 194.50 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.11 | 1/21/2025 3:59:58 PM EST | |||
| 560.00 | 181.15 | 187.60 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 565.00 | 177.35 | 182.70 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 570.00 | 171.00 | 177.85 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 575.00 | 166.00 | 172.90 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 580.00 | 161.15 | 167.55 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.14 | 1/21/2025 3:59:58 PM EST | |||
| 585.00 | 156.30 | 162.85 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.15 | 1/21/2025 3:59:58 PM EST | |||
| 590.00 | 151.40 | 159.95 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.16 | 1/21/2025 3:59:58 PM EST | |||
| 595.00 | 146.55 | 155.00 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.17 | 1/21/2025 3:59:58 PM EST | |||
| 600.00 | 141.00 | 150.10 | 151.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.96 | 0.00 | -0.18 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 605.00 | 137.00 | 145.55 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.19 | 1/21/2025 3:59:58 PM EST | |||
| 610.00 | 133.75 | 140.80 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.19 | 1/21/2025 3:59:58 PM EST | |||
| 615.00 | 129.35 | 134.45 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.20 | 1/21/2025 3:59:58 PM EST | |||
| 620.00 | 124.55 | 129.50 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.22 | 1/21/2025 3:59:58 PM EST | |||
| 625.00 | 118.00 | 124.65 | % | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.23 | 1/21/2025 3:59:58 PM EST | |||
| 630.00 | 115.15 | 120.45 | % | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.23 | 1/21/2025 3:59:58 PM EST | |||
| 635.00 | 110.50 | 116.25 | % | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.24 | 1/21/2025 3:59:58 PM EST | |||
| 640.00 | 106.10 | 110.95 | % | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.26 | 1/21/2025 3:59:58 PM EST | |||
| 645.00 | 101.40 | 105.65 | % | 0 | 0 | 0.31 | 0.90 | 0.00 | -0.27 | 1/21/2025 3:59:58 PM EST | |||
| 650.00 | 96.50 | 101.60 | % | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.27 | 1/21/2025 3:59:58 PM EST | |||
| 655.00 | 92.75 | 96.20 | % | 0 | 0 | 0.33 | 0.88 | 0.00 | -0.29 | 1/21/2025 3:59:58 PM EST | |||
| 660.00 | 89.10 | 92.60 | % | 0 | 0 | 0.35 | 0.87 | 0.00 | -0.30 | 1/21/2025 3:59:58 PM EST | |||
| 665.00 | 84.35 | 88.10 | % | 0 | 0 | 0.32 | 0.86 | 0.00 | -0.31 | 1/21/2025 3:59:58 PM EST | |||
| 670.00 | 79.30 | 84.55 | % | 0 | 0 | 0.33 | 0.85 | 0.00 | -0.32 | 1/21/2025 3:59:58 PM EST | |||
| 675.00 | 76.00 | 79.60 | % | 0 | 0 | 0.34 | 0.83 | 0.00 | -0.33 | 1/21/2025 3:59:58 PM EST | |||
| 680.00 | 72.20 | 75.05 | 71.22 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.82 | 0.00 | -0.33 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 685.00 | 66.95 | 71.20 | % | 0 | 0 | 0.32 | 0.80 | 0.00 | -0.35 | 1/21/2025 3:59:58 PM EST | |||
| 690.00 | 64.30 | 68.70 | % | 0 | 0 | 0.34 | 0.79 | 0.00 | -0.35 | 1/21/2025 3:59:58 PM EST | |||
| 695.00 | 60.90 | 65.00 | % | 0 | 0 | 0.34 | 0.77 | 0.00 | -0.37 | 1/21/2025 3:59:58 PM EST | |||
| 700.00 | 56.75 | 60.90 | 57.55 | 0.00 | 0.00% | 0 | 26 | 0.32 | 0.75 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 705.00 | 53.45 | 56.00 | % | 0 | 0 | 0.33 | 0.73 | 0.00 | -0.38 | 1/21/2025 3:59:58 PM EST | |||
| 710.00 | 48.85 | 52.90 | 62.00 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.70 | 0.00 | -0.39 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 715.00 | 46.85 | 49.25 | % | 0 | 0 | 0.33 | 0.68 | 0.00 | -0.40 | 1/21/2025 3:59:58 PM EST | |||
| 720.00 | 43.35 | 46.05 | % | 0 | 0 | 0.32 | 0.65 | 0.00 | -0.41 | 1/21/2025 3:59:58 PM EST | |||
| 725.00 | 40.75 | 42.85 | 58.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.63 | 0.01 | -0.41 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 730.00 | 38.45 | 39.90 | 37.92 | 0.00 | 0.00% | 0 | 22 | 0.33 | 0.60 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 735.00 | 34.65 | 37.30 | 36.62 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.57 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 740.00 | 33.05 | 34.50 | 32.90 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.55 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 745.00 | 30.10 | 32.30 | 31.61 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.52 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 750.00 | 28.05 | 29.65 | 28.00 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.49 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 755.00 | 24.75 | 27.30 | 25.30 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.46 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 760.00 | 23.20 | 25.25 | 23.60 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.44 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 765.00 | 21.75 | 23.75 | 22.41 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.41 | 0.01 | -0.41 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 770.00 | 19.85 | 21.40 | 22.54 | 0.00 | 0.00% | 0 | 39 | 0.33 | 0.39 | 0.01 | -0.40 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 775.00 | 17.45 | 19.70 | 15.06 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.36 | 0.01 | -0.39 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 780.00 | 15.85 | 19.25 | 15.46 | 0.00 | 0.00% | 0 | 31 | 0.32 | 0.34 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 785.00 | 14.90 | 16.20 | 16.50 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.32 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 790.00 | 12.30 | 14.95 | 14.20 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.29 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 795.00 | 12.25 | 13.55 | 11.53 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.27 | 0.00 | -0.35 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 800.00 | 9.50 | 14.25 | 11.50 | 0.00 | 0.00% | 0 | 42 | 0.33 | 0.25 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 805.00 | 10.10 | 11.20 | 10.05 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.23 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 810.00 | 9.05 | 11.50 | 8.55 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.22 | 0.00 | -0.31 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 815.00 | 7.05 | 9.20 | 8.87 | 0.00 | 0.00% | 0 | 137 | 0.32 | 0.20 | 0.00 | -0.29 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 820.00 | 7.30 | 8.35 | 7.15 | 0.00 | 0.00% | 0 | 26 | 0.32 | 0.18 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 825.00 | 6.75 | 7.60 | 5.16 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.17 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 830.00 | 5.45 | 8.35 | 5.60 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.15 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 835.00 | 5.45 | 6.65 | 7.65 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.14 | 0.00 | -0.23 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 840.00 | 4.05 | 5.85 | 4.18 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.13 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 845.00 | 2.90 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.12 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 850.00 | 2.95 | 5.50 | 4.41 | 0.00 | 0.00% | 0 | 139 | 0.32 | 0.11 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 855.00 | 3.10 | 4.35 | 2.80 | 0.00 | 0.00% | 0 | 32 | 0.32 | 0.10 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 860.00 | 2.17 | 4.05 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.09 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 865.00 | 2.19 | 3.75 | 3.06 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.08 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 870.00 | 2.61 | 4.65 | 2.61 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.07 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 875.00 | 1.26 | 5.30 | % | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 880.00 | 1.59 | 2.99 | 3.95 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.06 | 0.00 | -0.12 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 890.00 | 0.00 | 2.60 | 2.15 | 0.00 | 0.00% | 0 | 127 | 0.33 | 0.05 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 900.00 | 1.40 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.04 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 910.00 | 0.63 | 3.10 | 2.58 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.03 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 920.00 | 1.04 | 1.74 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 930.00 | 0.41 | 2.53 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.02 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 940.00 | 0.31 | 2.73 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 950.00 | 0.23 | 2.46 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 960.00 | 0.17 | 2.37 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 970.00 | 0.11 | 2.56 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 980.00 | 0.06 | 2.20 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 990.00 | 0.02 | 2.17 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 1,000.00 | 0.00 | 1.99 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 1,010.00 | 0.00 | 2.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 1,020.00 | 0.00 | 2.85 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 2.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,060.00 | 0.00 | 2.77 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,080.00 | 0.00 | 1.94 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,100.00 | 0.00 | 1.91 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.30 | 2.76 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 1.93 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 495.00 | 0.00 | 1.96 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 500.00 | 0.00 | 1.98 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 505.00 | 0.00 | 2.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 510.00 | 0.00 | 2.03 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 515.00 | 0.00 | 2.06 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 2.09 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 525.00 | 0.00 | 2.12 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 530.00 | 0.00 | 2.16 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 535.00 | 0.00 | 3.10 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 3.15 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 545.00 | 0.00 | 2.29 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 550.00 | 0.16 | 2.34 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.10 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 555.00 | 0.19 | 2.55 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.11 | 1/21/2025 3:59:58 PM EST | |||
| 560.00 | 0.25 | 1.57 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.02 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 565.00 | 0.29 | 2.54 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 570.00 | 0.33 | 2.76 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 575.00 | 0.38 | 2.85 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 580.00 | 0.43 | 2.95 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.03 | 0.00 | -0.14 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 585.00 | 1.10 | 2.07 | 1.35 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.03 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 590.00 | 0.55 | 2.49 | 2.53 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.03 | 0.00 | -0.16 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 595.00 | 0.62 | 3.25 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.17 | 1/21/2025 3:59:58 PM EST | |||
| 600.00 | 0.68 | 2.33 | 2.33 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.04 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 605.00 | 0.76 | 3.50 | % | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.19 | 1/21/2025 3:59:58 PM EST | |||
| 610.00 | 0.85 | 3.65 | % | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.19 | 1/21/2025 3:59:58 PM EST | |||
| 615.00 | 0.96 | 3.85 | % | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.20 | 1/21/2025 3:59:58 PM EST | |||
| 620.00 | 1.08 | 3.95 | 2.30 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.06 | 0.00 | -0.22 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 625.00 | 1.61 | 3.10 | 2.99 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.07 | 0.00 | -0.23 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 630.00 | 2.60 | 3.25 | 2.43 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.07 | 0.00 | -0.23 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 635.00 | 2.92 | 3.65 | 4.02 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.08 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 640.00 | 3.25 | 4.05 | 5.33 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.09 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 645.00 | 3.90 | 4.45 | % | 0 | 0 | 0.36 | -0.10 | 0.00 | -0.27 | 1/21/2025 3:59:58 PM EST | |||
| 650.00 | 4.35 | 5.00 | 5.15 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.11 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 655.00 | 2.81 | 5.55 | 7.53 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.12 | 0.00 | -0.29 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 660.00 | 5.60 | 6.20 | 7.23 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.13 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 665.00 | 5.75 | 6.80 | 7.82 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.14 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 670.00 | 6.85 | 7.60 | 7.07 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.15 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 675.00 | 7.20 | 8.50 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.17 | 0.00 | -0.33 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 680.00 | 8.75 | 9.95 | 10.98 | 0.00 | 0.00% | 0 | 48 | 0.35 | -0.18 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 685.00 | 8.80 | 11.95 | 12.80 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.20 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 690.00 | 10.75 | 13.00 | 12.00 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.21 | 0.00 | -0.35 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 695.00 | 11.35 | 13.95 | 13.20 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.23 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 700.00 | 13.50 | 15.40 | 16.00 | 0.00 | 0.00% | 0 | 48 | 0.35 | -0.25 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 705.00 | 14.80 | 17.20 | 20.83 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.27 | 0.00 | -0.38 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 710.00 | 16.45 | 18.15 | 16.65 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.30 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 715.00 | 18.05 | 19.40 | 24.20 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.32 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 720.00 | 19.95 | 22.20 | 21.75 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.35 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 725.00 | 21.85 | 24.20 | 25.23 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.37 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 730.00 | 24.05 | 26.35 | 25.98 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.40 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 735.00 | 26.45 | 28.45 | 27.70 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.43 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 740.00 | 27.80 | 30.75 | 30.16 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.45 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 745.00 | 30.70 | 32.95 | 32.66 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.48 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 750.00 | 33.55 | 36.00 | 35.85 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.51 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 755.00 | 36.25 | 38.50 | 39.55 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.54 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 760.00 | 38.95 | 42.25 | 41.92 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.56 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 765.00 | 41.90 | 44.45 | 42.55 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.59 | 0.01 | -0.41 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 770.00 | 44.25 | 48.55 | 53.62 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.61 | 0.01 | -0.40 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 775.00 | 48.30 | 50.90 | 39.00 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.64 | 0.01 | -0.39 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 780.00 | 51.55 | 54.45 | 42.10 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.66 | 0.00 | -0.38 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 785.00 | 54.20 | 58.15 | 64.58 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.68 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 790.00 | 58.55 | 62.70 | 67.94 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.71 | 0.00 | -0.36 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 795.00 | 62.30 | 66.50 | 51.35 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.73 | 0.00 | -0.35 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 800.00 | 66.05 | 68.40 | 54.96 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.75 | 0.00 | -0.33 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 805.00 | 68.80 | 72.25 | 77.12 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.77 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 810.00 | 73.00 | 78.10 | 64.05 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.78 | 0.00 | -0.31 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 815.00 | 77.65 | 80.60 | % | 0 | 0 | 0.31 | -0.80 | 0.00 | -0.29 | 1/21/2025 3:59:58 PM EST | |||
| 820.00 | 82.10 | 84.65 | 72.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.82 | 0.00 | -0.28 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 825.00 | 85.60 | 89.00 | 74.70 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.83 | 0.00 | -0.26 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 830.00 | 89.45 | 94.60 | 74.53 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.85 | 0.00 | -0.25 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 835.00 | 94.55 | 97.65 | 83.80 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.86 | 0.00 | -0.23 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 840.00 | 99.50 | 103.45 | % | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.22 | 1/21/2025 3:59:58 PM EST | |||
| 845.00 | 103.60 | 106.55 | % | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.21 | 1/21/2025 3:59:58 PM EST | |||
| 850.00 | 108.25 | 112.50 | % | 0 | 0 | 0.37 | -0.89 | 0.00 | -0.19 | 1/21/2025 3:59:58 PM EST | |||
| 855.00 | 112.75 | 116.70 | % | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.18 | 1/21/2025 3:59:58 PM EST | |||
| 860.00 | 117.35 | 121.70 | % | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.17 | 1/21/2025 3:59:58 PM EST | |||
| 865.00 | 120.00 | 127.95 | % | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.15 | 1/21/2025 3:59:58 PM EST | |||
| 870.00 | 125.25 | 132.65 | 122.75 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.93 | 0.00 | -0.14 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 875.00 | 129.15 | 137.65 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 880.00 | 136.05 | 142.50 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 890.00 | 145.80 | 150.75 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 900.00 | 155.60 | 161.90 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 910.00 | 163.55 | 172.00 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 920.00 | 173.75 | 182.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 930.00 | 183.50 | 192.00 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 940.00 | 193.00 | 202.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 950.00 | 203.50 | 211.95 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 960.00 | 213.00 | 222.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 970.00 | 223.00 | 232.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 980.00 | 233.00 | 242.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 990.00 | 243.40 | 252.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 1,000.00 | 253.50 | 262.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 1,010.00 | 263.00 | 272.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 1,020.00 | 273.00 | 282.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,040.00 | 293.05 | 302.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,060.00 | 313.00 | 322.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,080.00 | 333.00 | 342.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,100.00 | 353.50 | 362.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |