Options Chain for ADOBE INC COM (ADBE) - $444.32 as of 2/21/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 140.35 | 147.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 305.00 | 135.35 | 142.35 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 310.00 | 130.35 | 137.35 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 315.00 | 125.05 | 132.35 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 320.00 | 120.05 | 127.35 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 325.00 | 115.05 | 122.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 330.00 | 110.05 | 117.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 335.00 | 105.05 | 112.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 340.00 | 100.05 | 107.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 345.00 | 95.25 | 102.25 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 350.00 | 90.10 | 97.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 355.00 | 85.20 | 92.15 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 360.00 | 80.50 | 87.35 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 365.00 | 75.50 | 82.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 370.00 | 71.00 | 77.50 | 80.62 | % | 5 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 375.00 | 66.00 | 72.20 | 61.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:33 PM EST |
| 380.00 | 61.05 | 67.40 | 70.62 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 385.00 | 56.00 | 62.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:33 PM EST | |||
| 390.00 | 51.00 | 57.40 | 60.10 | % | 5 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 392.50 | 48.15 | 55.15 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:33 PM EST | |||
| 395.00 | 46.00 | 52.65 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:33 PM EST | |||
| 397.50 | 43.05 | 49.30 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.09 | 2/21/2025 3:59:33 PM EST | |||
| 400.00 | 41.00 | 47.70 | 63.85 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.10 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 402.50 | 38.10 | 44.85 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.13 | 2/21/2025 3:59:33 PM EST | |||
| 405.00 | 36.00 | 42.65 | 44.51 | -14.39 | -24.44% | 1 | 5 | 0.67 | 0.97 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 407.50 | 33.20 | 40.35 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.22 | 2/21/2025 3:59:33 PM EST | |||
| 410.00 | 31.10 | 37.75 | 43.75 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.95 | 0.00 | -0.22 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 412.50 | 28.65 | 35.35 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.24 | 2/21/2025 3:59:33 PM EST | |||
| 415.00 | 27.60 | 32.30 | 30.00 | -7.35 | -19.68% | 312 | 14 | 0.47 | 0.93 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 417.50 | 24.40 | 29.95 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.30 | 2/21/2025 3:59:33 PM EST | |||
| 420.00 | 24.00 | 27.95 | 36.62 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.90 | 0.01 | -0.33 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 422.50 | 21.05 | 25.50 | 22.70 | -12.00 | -34.59% | 1 | 6 | 0.52 | 0.88 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 425.00 | 19.80 | 22.70 | 22.40 | -12.05 | -34.98% | 11 | 58 | 0.41 | 0.86 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 427.50 | 17.75 | 20.30 | 16.44 | -12.09 | -42.38% | 5 | 4 | 0.35 | 0.83 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 430.00 | 16.05 | 18.95 | 14.80 | -10.18 | -40.76% | 4 | 83 | 0.32 | 0.80 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 432.50 | 14.35 | 16.60 | 14.95 | -14.83 | -49.80% | 12 | 1 | 0.32 | 0.76 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 435.00 | 12.85 | 14.20 | 11.90 | -8.58 | -41.90% | 4 | 109 | 0.31 | 0.71 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 437.50 | 11.15 | 12.45 | 18.23 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.67 | 0.02 | -0.53 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 440.00 | 9.50 | 10.45 | 10.00 | -7.05 | -41.35% | 32 | 313 | 0.31 | 0.62 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 442.50 | 8.05 | 8.75 | 8.50 | -9.76 | -53.45% | 32 | 2 | 0.29 | 0.56 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 445.00 | 6.55 | 7.55 | 7.34 | -5.58 | -43.19% | 56 | 93 | 0.30 | 0.51 | 0.02 | -0.54 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 447.50 | 5.35 | 6.30 | 5.45 | -5.05 | -48.10% | 10 | 12 | 0.30 | 0.45 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 450.00 | 4.50 | 5.15 | 4.84 | -5.06 | -51.12% | 477 | 236 | 0.29 | 0.39 | 0.02 | -0.50 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 452.50 | 3.60 | 4.15 | 4.07 | -4.23 | -50.97% | 592 | 41 | 0.29 | 0.34 | 0.02 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 455.00 | 2.91 | 3.35 | 3.12 | -3.84 | -55.18% | 611 | 177 | 0.28 | 0.29 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 457.50 | 2.28 | 2.61 | 2.47 | -3.20 | -56.44% | 63 | 69 | 0.28 | 0.24 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 460.00 | 1.77 | 2.03 | 1.90 | -2.90 | -60.42% | 312 | 461 | 0.28 | 0.20 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 462.50 | 1.32 | 1.65 | 1.42 | -2.08 | -59.43% | 308 | 205 | 0.28 | 0.16 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 465.00 | 1.03 | 1.31 | 1.10 | -1.90 | -63.34% | 266 | 285 | 0.28 | 0.13 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 467.50 | 0.77 | 0.96 | 0.73 | -1.59 | -68.54% | 183 | 53 | 0.28 | 0.10 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 470.00 | 0.57 | 0.74 | 0.61 | -1.24 | -67.03% | 256 | 319 | 0.28 | 0.08 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 472.50 | 0.46 | 0.60 | 0.53 | -0.90 | -62.94% | 97 | 76 | 0.29 | 0.06 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 475.00 | 0.31 | 0.60 | 0.40 | -0.80 | -66.67% | 189 | 351 | 0.30 | 0.05 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 477.50 | 0.28 | 0.46 | 0.34 | -0.67 | -66.34% | 54 | 48 | 0.30 | 0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 480.00 | 0.10 | 0.39 | 0.25 | -0.51 | -67.11% | 177 | 383 | 0.28 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 482.50 | 0.11 | 0.25 | 0.18 | -0.39 | -68.43% | 40 | 76 | 0.27 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 485.00 | 0.06 | 0.60 | 0.14 | -0.35 | -71.43% | 63 | 169 | 0.33 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 487.50 | 0.08 | 0.42 | 0.11 | -0.32 | -74.42% | 3 | 18 | 0.35 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 490.00 | 0.06 | 0.45 | 0.08 | -0.29 | -78.38% | 35 | 119 | 0.35 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 492.50 | 0.03 | 0.60 | 0.13 | -0.16 | -55.18% | 1 | 31 | 0.37 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 495.00 | 0.02 | 0.15 | 0.17 | -0.18 | -51.43% | 10 | 57 | 0.33 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 497.50 | 0.02 | 0.21 | 0.12 | -0.16 | -57.15% | 1 | 7 | 0.34 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 500.00 | 0.05 | 0.11 | 0.06 | -0.14 | -70.00% | 117 | 313 | 0.37 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 502.50 | 0.01 | 1.09 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 505.00 | 0.02 | 0.65 | 0.02 | -0.45 | -95.75% | 35 | 24 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 507.50 | 0.01 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 510.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 143 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 512.50 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 515.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 517.50 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 520.00 | 0.00 | 1.36 | 0.06 | -0.20 | -76.93% | 3 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 522.50 | 0.00 | 1.38 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 525.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 48 | 49 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 527.50 | 0.00 | 1.38 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 530.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:33 PM EST |
| 535.00 | 0.00 | 8.55 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 540.00 | 0.00 | 8.55 | 2.34 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:33 PM EST |
| 550.00 | 0.00 | 0.04 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:33 PM EST |
| 560.00 | 0.00 | 1.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 570.00 | 0.00 | 1.24 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 580.00 | 0.00 | 8.55 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 590.00 | 0.00 | 8.55 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 600.00 | 0.00 | 0.02 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 610.00 | 0.00 | 8.55 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 620.00 | 0.00 | 8.55 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 630.00 | 0.00 | 8.55 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.22 | 0.02 | 0.00 | 0.00% | 0 | 35 | 2.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 305.00 | 0.00 | 0.89 | 0.30 | % | 1 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 310.00 | 0.00 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:33 PM EST |
| 315.00 | 0.00 | 0.76 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 163 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 325.00 | 0.00 | 8.55 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 330.00 | 0.00 | 8.55 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 335.00 | 0.00 | 1.23 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 340.00 | 0.00 | 1.23 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 345.00 | 0.00 | 1.23 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:33 PM EST |
| 350.00 | 0.00 | 1.23 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 355.00 | 0.00 | 1.24 | 0.19 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:33 PM EST |
| 360.00 | 0.00 | 0.07 | 0.27 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:33 PM EST |
| 370.00 | 0.01 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:33 PM EST |
| 375.00 | 0.01 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 38 | 0.57 | 0.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 380.00 | 0.06 | 0.65 | 0.06 | -0.21 | -77.78% | 1 | 29 | 0.56 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 385.00 | 0.02 | 0.65 | 0.11 | -0.01 | -8.34% | 1 | 52 | 0.48 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 390.00 | 0.04 | 0.64 | 0.17 | +0.10 | +142.86% | 38 | 58 | 0.47 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 392.50 | 0.04 | 0.64 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.04 | 2/21/2025 3:59:33 PM EST | |||
| 395.00 | 0.05 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 98 | 0.52 | -0.01 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 397.50 | 0.06 | 0.67 | 0.23 | % | 11 | 0 | 0.42 | -0.01 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 400.00 | 0.08 | 0.70 | 0.32 | +0.22 | +220.00% | 17 | 312 | 0.48 | -0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 402.50 | 0.10 | 0.73 | 0.28 | % | 20 | 0 | 0.46 | -0.02 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 405.00 | 0.29 | 0.73 | 0.42 | +0.22 | +110.00% | 24 | 84 | 0.37 | -0.03 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 407.50 | 0.15 | 0.83 | 0.48 | % | 1 | 0 | 0.34 | -0.04 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 410.00 | 0.26 | 0.55 | 0.47 | +0.34 | +261.54% | 53 | 201 | 0.35 | -0.05 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 412.50 | 0.41 | 0.74 | 0.61 | +0.10 | +19.61% | 9 | 2 | 0.36 | -0.05 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 415.00 | 0.64 | 0.86 | 0.77 | +0.57 | +285.00% | 29 | 94 | 0.36 | -0.07 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 417.50 | 0.85 | 1.05 | 0.94 | +0.64 | +213.34% | 15 | 10 | 0.34 | -0.08 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 420.00 | 0.79 | 1.26 | 1.22 | +0.93 | +320.69% | 2,078 | 127 | 0.33 | -0.10 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 422.50 | 1.05 | 1.45 | 1.42 | +1.05 | +283.79% | 45 | 38 | 0.33 | -0.12 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 425.00 | 1.41 | 1.72 | 1.61 | +1.13 | +235.42% | 78 | 170 | 0.32 | -0.14 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 427.50 | 1.68 | 2.16 | 1.93 | +1.27 | +192.43% | 23 | 72 | 0.32 | -0.17 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 430.00 | 2.30 | 2.60 | 2.45 | +1.70 | +226.67% | 1,451 | 249 | 0.32 | -0.20 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 432.50 | 2.66 | 3.15 | 3.01 | +2.05 | +213.55% | 36 | 84 | 0.31 | -0.24 | 0.02 | -0.49 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 435.00 | 3.30 | 4.00 | 3.65 | +2.43 | +199.18% | 137 | 175 | 0.31 | -0.29 | 0.02 | -0.51 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 437.50 | 3.95 | 4.80 | 4.25 | +2.53 | +147.10% | 93 | 84 | 0.30 | -0.33 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 440.00 | 4.75 | 5.80 | 5.16 | +3.12 | +152.95% | 373 | 209 | 0.30 | -0.38 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 442.50 | 5.85 | 6.50 | 6.10 | +3.54 | +138.29% | 275 | 98 | 0.29 | -0.44 | 0.02 | -0.55 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 445.00 | 6.70 | 8.10 | 7.48 | +4.25 | +131.58% | 665 | 364 | 0.29 | -0.49 | 0.02 | -0.54 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 447.50 | 7.70 | 9.15 | 8.50 | +4.70 | +123.69% | 518 | 95 | 0.28 | -0.55 | 0.02 | -0.53 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 450.00 | 9.85 | 10.50 | 10.03 | +5.03 | +100.60% | 129 | 198 | 0.29 | -0.61 | 0.02 | -0.50 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 452.50 | 11.00 | 12.60 | 11.92 | +6.17 | +107.31% | 38 | 133 | 0.28 | -0.66 | 0.02 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 455.00 | 12.75 | 14.00 | 13.15 | +6.28 | +91.42% | 95 | 1,157 | 0.29 | -0.71 | 0.02 | -0.43 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 457.50 | 14.15 | 15.85 | 15.68 | +7.03 | +81.28% | 90 | 66 | 0.28 | -0.76 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 460.00 | 16.05 | 18.10 | 17.25 | +7.85 | +83.52% | 47 | 177 | 0.34 | -0.80 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 462.50 | 18.30 | 20.30 | 19.79 | +9.60 | +94.21% | 7 | 47 | 0.36 | -0.84 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 465.00 | 20.05 | 22.60 | 21.95 | +8.97 | +69.11% | 8 | 112 | 0.46 | -0.87 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 467.50 | 20.15 | 25.95 | 10.35 | 0.00 | 0.00% | 0 | 33 | 0.53 | -0.90 | 0.01 | -0.21 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 470.00 | 22.55 | 28.25 | 27.23 | +10.54 | +63.16% | 48 | 46 | 0.58 | -0.92 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 472.50 | 24.35 | 30.50 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.15 | 2/21/2025 3:59:33 PM EST | |||
| 475.00 | 26.00 | 32.95 | 21.49 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.95 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 477.50 | 29.00 | 35.30 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.10 | 2/21/2025 3:59:33 PM EST | |||
| 480.00 | 32.25 | 37.80 | 21.69 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.97 | 0.00 | -0.09 | 2/14/2025 | 2/21/2025 3:59:33 PM EST |
| 482.50 | 33.75 | 40.25 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:33 PM EST | |||
| 485.00 | 36.25 | 42.75 | 33.77 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.98 | 0.00 | -0.05 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 487.50 | 38.60 | 45.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:33 PM EST | |||
| 490.00 | 41.20 | 47.65 | 53.95 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 1/21/2025 | 2/21/2025 3:59:33 PM EST |
| 492.50 | 43.75 | 50.20 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:33 PM EST | |||
| 495.00 | 46.15 | 52.70 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:33 PM EST | |||
| 497.50 | 48.75 | 55.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 500.00 | 51.00 | 57.70 | 57.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:33 PM EST |
| 502.50 | 53.30 | 60.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 505.00 | 56.35 | 62.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 507.50 | 58.90 | 65.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 510.00 | 61.00 | 67.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 512.50 | 63.25 | 70.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 515.00 | 66.00 | 72.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 517.50 | 68.95 | 75.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 520.00 | 71.00 | 77.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 522.50 | 73.65 | 80.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 525.00 | 76.00 | 82.60 | 88.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:33 PM EST |
| 527.50 | 78.55 | 85.15 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 530.00 | 81.00 | 87.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 535.00 | 86.15 | 92.65 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 540.00 | 91.10 | 97.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 550.00 | 101.05 | 107.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 560.00 | 111.00 | 117.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 570.00 | 121.00 | 127.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 580.00 | 131.30 | 137.55 | 130.56 | % | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 590.00 | 141.40 | 147.55 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 600.00 | 151.10 | 157.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 610.00 | 161.25 | 167.55 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 620.00 | 171.00 | 177.55 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 630.00 | 181.05 | 187.55 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST |