Options Chain for META PLATFORMS INC CL A (META) - $621.86 as of 1/22/2025 7:44:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 435.30 | 439.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 190.00 | 425.35 | 429.15 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 200.00 | 415.15 | 419.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 210.00 | 405.45 | 409.25 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 220.00 | 395.50 | 399.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 230.00 | 385.55 | 389.35 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 375.65 | 379.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 365.40 | 369.75 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 260.00 | 355.70 | 359.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 270.00 | 345.75 | 349.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 280.00 | 335.80 | 339.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 290.00 | 325.95 | 329.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 300.00 | 315.65 | 320.05 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 310.00 | 306.00 | 309.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 320.00 | 296.05 | 299.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 330.00 | 286.10 | 289.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 340.00 | 276.20 | 279.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 350.00 | 266.00 | 270.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 360.00 | 256.35 | 260.15 | 252.85 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 370.00 | 246.40 | 250.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 380.00 | 236.50 | 240.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 390.00 | 226.55 | 230.40 | 227.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 400.00 | 216.40 | 220.75 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 410.00 | 206.75 | 210.60 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 420.00 | 196.85 | 200.70 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 425.00 | 191.95 | 195.75 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 430.00 | 187.80 | 190.05 | 184.79 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 435.00 | 182.10 | 185.90 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.11 | 1/21/2025 3:59:58 PM EST | |||
| 440.00 | 177.15 | 181.00 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 445.00 | 172.25 | 175.95 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 450.00 | 167.10 | 171.25 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 455.00 | 162.45 | 166.25 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 460.00 | 157.55 | 161.35 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.14 | 1/21/2025 3:59:58 PM EST | |||
| 465.00 | 152.65 | 156.50 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.15 | 1/21/2025 3:59:58 PM EST | |||
| 470.00 | 147.70 | 151.65 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.15 | 1/21/2025 3:59:58 PM EST | |||
| 475.00 | 142.85 | 146.80 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.16 | 1/21/2025 3:59:58 PM EST | |||
| 480.00 | 139.05 | 141.15 | 140.90 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.96 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 485.00 | 133.15 | 137.40 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.17 | 1/21/2025 3:59:58 PM EST | |||
| 490.00 | 129.50 | 131.60 | 129.74 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.95 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 495.00 | 123.65 | 127.75 | 122.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.95 | 0.00 | -0.19 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 500.00 | 120.20 | 121.80 | 120.26 | 0.00 | 0.00% | 0 | 53 | 0.43 | 0.94 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 505.00 | 114.35 | 118.20 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.21 | 1/21/2025 3:59:58 PM EST | |||
| 510.00 | 111.10 | 112.20 | 110.60 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.93 | 0.00 | -0.22 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 515.00 | 106.50 | 107.60 | % | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.23 | 1/21/2025 3:59:58 PM EST | |||
| 520.00 | 101.95 | 103.00 | 85.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.91 | 0.00 | -0.24 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 525.00 | 97.75 | 98.40 | 99.30 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.90 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 530.00 | 93.00 | 94.10 | 91.90 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.89 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 535.00 | 88.75 | 89.80 | 82.99 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.88 | 0.00 | -0.28 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 540.00 | 84.45 | 85.40 | 83.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.87 | 0.00 | -0.29 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 545.00 | 80.25 | 81.15 | 79.25 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.85 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 550.00 | 76.15 | 77.15 | 75.80 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.83 | 0.00 | -0.32 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 555.00 | 72.10 | 73.25 | 71.64 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.82 | 0.00 | -0.34 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 560.00 | 68.20 | 69.20 | 53.60 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.80 | 0.00 | -0.35 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 565.00 | 64.45 | 65.30 | 63.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.78 | 0.00 | -0.37 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 570.00 | 60.70 | 61.75 | 59.62 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.76 | 0.00 | -0.38 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 575.00 | 57.40 | 57.90 | 57.44 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.74 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 580.00 | 53.95 | 54.45 | 55.15 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.72 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 585.00 | 50.55 | 51.25 | 50.64 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.69 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 590.00 | 47.45 | 47.95 | 49.00 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.67 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 595.00 | 44.35 | 44.85 | 43.70 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.65 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 600.00 | 41.45 | 41.90 | 42.67 | 0.00 | 0.00% | 0 | 140 | 0.40 | 0.62 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 605.00 | 38.60 | 39.10 | 39.65 | 0.00 | 0.00% | 0 | 53 | 0.40 | 0.60 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 610.00 | 35.90 | 36.40 | 36.65 | 0.00 | 0.00% | 0 | 101 | 0.40 | 0.57 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 615.00 | 33.35 | 33.85 | 34.50 | 0.00 | 0.00% | 0 | 220 | 0.40 | 0.55 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 620.00 | 30.90 | 31.40 | 31.13 | 0.00 | 0.00% | 0 | 259 | 0.40 | 0.52 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 625.00 | 28.60 | 29.05 | 29.50 | 0.00 | 0.00% | 0 | 91 | 0.40 | 0.50 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 630.00 | 26.40 | 26.90 | 26.50 | 0.00 | 0.00% | 0 | 66 | 0.40 | 0.47 | 0.01 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 635.00 | 24.30 | 24.80 | 24.13 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.45 | 0.01 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 640.00 | 22.40 | 22.85 | 22.55 | 0.00 | 0.00% | 0 | 66 | 0.40 | 0.42 | 0.01 | -0.43 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 645.00 | 20.55 | 20.95 | 21.00 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.40 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 650.00 | 18.85 | 19.20 | 19.00 | 0.00 | 0.00% | 0 | 101 | 0.39 | 0.37 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 655.00 | 17.25 | 17.60 | 17.08 | 0.00 | 0.00% | 0 | 144 | 0.39 | 0.35 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 660.00 | 15.70 | 16.10 | 16.00 | 0.00 | 0.00% | 0 | 46 | 0.39 | 0.33 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 665.00 | 14.20 | 14.75 | 14.25 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.31 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 670.00 | 13.00 | 13.40 | 13.85 | 0.00 | 0.00% | 0 | 40 | 0.39 | 0.29 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 675.00 | 11.70 | 12.25 | 12.25 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.27 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 680.00 | 10.75 | 11.10 | 10.97 | 0.00 | 0.00% | 0 | 46 | 0.39 | 0.25 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 685.00 | 9.70 | 10.05 | 9.82 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.23 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 690.00 | 8.80 | 9.15 | 8.90 | 0.00 | 0.00% | 0 | 168 | 0.39 | 0.21 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 695.00 | 7.95 | 8.25 | 8.40 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.20 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 700.00 | 7.20 | 7.45 | 7.45 | 0.00 | 0.00% | 0 | 63 | 0.39 | 0.18 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 705.00 | 6.45 | 6.80 | 6.85 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.17 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 710.00 | 5.80 | 6.15 | 6.05 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.16 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 715.00 | 5.15 | 5.65 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.14 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 720.00 | 4.70 | 5.05 | 5.05 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.13 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 725.00 | 4.20 | 4.60 | % | 0 | 0 | 0.40 | 0.12 | 0.00 | -0.22 | 1/21/2025 3:59:58 PM EST | |||
| 730.00 | 3.85 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 246 | 0.40 | 0.11 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 735.00 | 3.45 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.10 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 740.00 | 3.10 | 3.35 | 3.47 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.09 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 745.00 | 2.71 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.09 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 750.00 | 2.56 | 2.74 | 2.70 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.08 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 760.00 | 1.97 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.07 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 770.00 | 1.59 | 1.90 | % | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 780.00 | 1.35 | 1.52 | 1.44 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.05 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 790.00 | 1.11 | 1.29 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.04 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 800.00 | 0.93 | 1.07 | 0.96 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.03 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 810.00 | 0.75 | 0.88 | 0.88 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.03 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 820.00 | 0.62 | 0.74 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 830.00 | 0.48 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.02 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 840.00 | 0.39 | 0.56 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.02 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 850.00 | 0.40 | 0.45 | 0.67 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.01 | 0.00 | -0.04 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.11 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.11 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.12 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.12 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.13 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.14 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.21 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 370.00 | 0.01 | 0.79 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 380.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 390.00 | 0.17 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.00 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 400.00 | 0.19 | 0.38 | 0.52 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.01 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 410.00 | 0.24 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.01 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 420.00 | 0.31 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.01 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 425.00 | 0.35 | 0.53 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 430.00 | 0.42 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.01 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 435.00 | 0.01 | 0.63 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.11 | 1/21/2025 3:59:58 PM EST | |||
| 440.00 | 0.52 | 0.91 | 0.66 | 0.00 | 0.00% | 0 | 162 | 0.51 | -0.02 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 445.00 | 0.56 | 0.77 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 450.00 | 0.67 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 61 | 0.50 | -0.02 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 455.00 | 0.73 | 0.89 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 460.00 | 0.84 | 0.99 | 0.94 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.03 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 465.00 | 0.94 | 1.06 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.03 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 470.00 | 1.02 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.03 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 475.00 | 1.15 | 1.32 | % | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.16 | 1/21/2025 3:59:58 PM EST | |||
| 480.00 | 1.30 | 1.47 | 1.31 | 0.00 | 0.00% | 0 | 49 | 0.46 | -0.04 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 485.00 | 1.45 | 1.67 | 1.84 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.04 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 490.00 | 1.65 | 1.83 | 1.67 | 0.00 | 0.00% | 0 | 171 | 0.45 | -0.05 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 495.00 | 1.87 | 2.05 | 2.09 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.05 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 500.00 | 2.12 | 2.29 | 2.17 | 0.00 | 0.00% | 0 | 220 | 0.44 | -0.06 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 505.00 | 2.39 | 2.59 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.06 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 510.00 | 2.72 | 2.92 | 2.82 | 0.00 | 0.00% | 0 | 47 | 0.43 | -0.07 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 515.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 52 | 0.43 | -0.08 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 520.00 | 3.45 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 117 | 0.42 | -0.09 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 525.00 | 3.95 | 4.25 | 4.13 | 0.00 | 0.00% | 0 | 260 | 0.42 | -0.10 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 530.00 | 4.55 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 196 | 0.42 | -0.11 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 535.00 | 5.15 | 5.45 | 5.30 | 0.00 | 0.00% | 0 | 45 | 0.41 | -0.12 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 540.00 | 5.85 | 6.15 | 5.95 | 0.00 | 0.00% | 0 | 97 | 0.41 | -0.13 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 545.00 | 6.60 | 6.95 | 6.60 | 0.00 | 0.00% | 0 | 72 | 0.41 | -0.15 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 550.00 | 7.55 | 7.80 | 7.59 | 0.00 | 0.00% | 0 | 114 | 0.41 | -0.17 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 555.00 | 8.45 | 8.75 | 8.60 | 0.00 | 0.00% | 0 | 80 | 0.41 | -0.18 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 560.00 | 9.50 | 9.90 | 9.61 | 0.00 | 0.00% | 0 | 119 | 0.40 | -0.20 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 565.00 | 10.70 | 11.05 | 10.78 | 0.00 | 0.00% | 0 | 69 | 0.40 | -0.22 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 570.00 | 12.00 | 12.35 | 11.80 | 0.00 | 0.00% | 0 | 88 | 0.40 | -0.24 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 575.00 | 13.45 | 13.80 | 13.60 | 0.00 | 0.00% | 0 | 380 | 0.40 | -0.26 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 580.00 | 15.00 | 15.35 | 15.28 | 0.00 | 0.00% | 0 | 453 | 0.40 | -0.28 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 585.00 | 16.60 | 17.00 | 16.25 | 0.00 | 0.00% | 0 | 183 | 0.40 | -0.31 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 590.00 | 18.40 | 18.80 | 18.09 | 0.00 | 0.00% | 0 | 65 | 0.40 | -0.33 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 595.00 | 20.35 | 20.70 | 20.69 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.35 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 600.00 | 22.40 | 22.75 | 22.24 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.38 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 605.00 | 24.50 | 25.00 | 24.91 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.40 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 610.00 | 26.85 | 27.25 | 26.95 | 0.00 | 0.00% | 0 | 106 | 0.40 | -0.43 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 615.00 | 29.25 | 29.75 | 29.35 | 0.00 | 0.00% | 0 | 127 | 0.40 | -0.45 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 620.00 | 31.85 | 32.35 | 32.05 | 0.00 | 0.00% | 0 | 102 | 0.40 | -0.48 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 625.00 | 34.55 | 35.10 | 35.25 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.50 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 630.00 | 37.35 | 37.85 | 40.85 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.53 | 0.01 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 635.00 | 40.15 | 42.50 | 44.38 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.55 | 0.01 | -0.44 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 640.00 | 43.20 | 44.20 | 46.55 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.58 | 0.01 | -0.43 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 645.00 | 46.40 | 47.40 | % | 0 | 0 | 0.40 | -0.60 | 0.00 | -0.42 | 1/21/2025 3:59:58 PM EST | |||
| 650.00 | 49.80 | 50.70 | 53.90 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.63 | 0.00 | -0.41 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 655.00 | 53.20 | 54.15 | 53.45 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.65 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 660.00 | 55.70 | 57.70 | 56.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.67 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 665.00 | 59.55 | 62.55 | 65.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.69 | 0.00 | -0.38 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 670.00 | 62.55 | 66.30 | 63.35 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.71 | 0.00 | -0.37 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 675.00 | 66.40 | 70.05 | % | 0 | 0 | 0.39 | -0.73 | 0.00 | -0.36 | 1/21/2025 3:59:58 PM EST | |||
| 680.00 | 70.40 | 74.05 | 77.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.75 | 0.00 | -0.34 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 685.00 | 74.50 | 78.05 | % | 0 | 0 | 0.39 | -0.77 | 0.00 | -0.33 | 1/21/2025 3:59:58 PM EST | |||
| 690.00 | 78.70 | 82.05 | 82.91 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.79 | 0.00 | -0.31 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 695.00 | 82.90 | 86.25 | % | 0 | 0 | 0.39 | -0.80 | 0.00 | -0.30 | 1/21/2025 3:59:58 PM EST | |||
| 700.00 | 88.05 | 89.50 | 87.42 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.82 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 705.00 | 91.60 | 94.85 | % | 0 | 0 | 0.39 | -0.83 | 0.00 | -0.27 | 1/21/2025 3:59:58 PM EST | |||
| 710.00 | 96.00 | 99.10 | % | 0 | 0 | 0.39 | -0.84 | 0.00 | -0.26 | 1/21/2025 3:59:58 PM EST | |||
| 715.00 | 100.50 | 103.60 | % | 0 | 0 | 0.39 | -0.86 | 0.00 | -0.25 | 1/21/2025 3:59:58 PM EST | |||
| 720.00 | 105.10 | 108.25 | % | 0 | 0 | 0.39 | -0.87 | 0.00 | -0.23 | 1/21/2025 3:59:58 PM EST | |||
| 725.00 | 109.40 | 113.05 | % | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.22 | 1/21/2025 3:59:58 PM EST | |||
| 730.00 | 113.85 | 117.80 | % | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.21 | 1/21/2025 3:59:58 PM EST | |||
| 735.00 | 118.50 | 122.35 | % | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.20 | 1/21/2025 3:59:58 PM EST | |||
| 740.00 | 123.35 | 127.10 | % | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.19 | 1/21/2025 3:59:58 PM EST | |||
| 745.00 | 127.95 | 131.80 | % | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.18 | 1/21/2025 3:59:58 PM EST | |||
| 750.00 | 133.10 | 136.40 | % | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.17 | 1/21/2025 3:59:58 PM EST | |||
| 760.00 | 142.35 | 146.30 | % | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.15 | 1/21/2025 3:59:58 PM EST | |||
| 770.00 | 152.10 | 156.00 | % | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 780.00 | 161.70 | 166.00 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.11 | 1/21/2025 3:59:58 PM EST | |||
| 790.00 | 171.70 | 175.90 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 800.00 | 182.30 | 185.10 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 810.00 | 191.65 | 195.95 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 820.00 | 201.65 | 205.95 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 830.00 | 211.65 | 215.95 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 840.00 | 221.65 | 225.95 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 850.00 | 231.90 | 235.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST |