Options Chain for ADOBE INC COM (ADBE) - $436.36 as of 1/22/2025 9:41:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 133.00 | 142.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 310.00 | 123.00 | 130.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 320.00 | 113.00 | 122.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 330.00 | 103.00 | 111.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 335.00 | 98.00 | 106.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 340.00 | 93.00 | 101.20 | 73.20 | 0.00 | 0.00% | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 345.00 | 88.00 | 96.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 350.00 | 83.00 | 91.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 355.00 | 78.50 | 86.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 360.00 | 73.00 | 81.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 365.00 | 68.00 | 76.35 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 370.00 | 63.00 | 71.40 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 375.00 | 58.10 | 66.50 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 380.00 | 53.15 | 61.55 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 385.00 | 48.20 | 56.60 | 45.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.98 | 0.00 | -0.10 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 390.00 | 43.30 | 51.75 | 32.21 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.96 | 0.00 | -0.12 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 395.00 | 38.50 | 46.90 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.14 | 1/21/2025 3:59:50 PM EST | |||
| 400.00 | 34.05 | 42.05 | 28.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.00 | -0.17 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 402.50 | 31.35 | 39.75 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.18 | 1/21/2025 3:59:50 PM EST | |||
| 405.00 | 29.40 | 37.30 | 29.65 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.90 | 0.01 | -0.19 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 407.50 | 28.75 | 32.45 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.21 | 1/21/2025 3:59:50 PM EST | |||
| 410.00 | 27.70 | 30.35 | 30.00 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.86 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 412.50 | 24.95 | 28.65 | 26.49 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 415.00 | 22.80 | 24.80 | 24.90 | 0.00 | 0.00% | 0 | 819 | 0.25 | 0.82 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 417.50 | 20.70 | 22.95 | % | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.26 | 1/21/2025 3:59:50 PM EST | |||
| 420.00 | 18.90 | 20.85 | 23.00 | 0.00 | 0.00% | 0 | 95 | 0.23 | 0.77 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 422.50 | 16.85 | 19.95 | 19.47 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.74 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 425.00 | 16.00 | 17.00 | 16.85 | 0.00 | 0.00% | 0 | 89 | 0.24 | 0.71 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 427.50 | 14.25 | 15.25 | 15.65 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.68 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 430.00 | 12.60 | 13.60 | 13.55 | 0.00 | 0.00% | 0 | 218 | 0.24 | 0.64 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 432.50 | 11.45 | 12.00 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.60 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 435.00 | 9.05 | 10.55 | 10.57 | 0.00 | 0.00% | 0 | 371 | 0.24 | 0.55 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 437.50 | 8.30 | 9.40 | 8.80 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.51 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 440.00 | 7.70 | 8.10 | 9.48 | 0.00 | 0.00% | 0 | 114 | 0.24 | 0.46 | 0.02 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 442.50 | 5.55 | 7.30 | 6.89 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.42 | 0.02 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 445.00 | 4.65 | 6.05 | 5.95 | 0.00 | 0.00% | 0 | 70 | 0.24 | 0.37 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 447.50 | 3.95 | 5.20 | 5.75 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.33 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 450.00 | 3.60 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 339 | 0.24 | 0.29 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 455.00 | 2.80 | 3.15 | 2.84 | 0.00 | 0.00% | 0 | 71 | 0.24 | 0.22 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 460.00 | 1.15 | 2.27 | 2.03 | 0.00 | 0.00% | 0 | 127 | 0.25 | 0.17 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 465.00 | 1.38 | 1.62 | 1.78 | 0.00 | 0.00% | 0 | 89 | 0.25 | 0.13 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 470.00 | 0.82 | 1.11 | 1.01 | 0.00 | 0.00% | 0 | 46 | 0.25 | 0.10 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 475.00 | 0.69 | 0.78 | 0.71 | 0.00 | 0.00% | 0 | 70 | 0.25 | 0.08 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 480.00 | 0.51 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 50 | 0.26 | 0.06 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 485.00 | 0.18 | 1.17 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.04 | 0.00 | -0.07 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 490.00 | 0.13 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.27 | 0.03 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 495.00 | 0.10 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 500.00 | 0.09 | 0.69 | 0.19 | 0.00 | 0.00% | 0 | 192 | 0.32 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 505.00 | 0.06 | 1.36 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 510.00 | 0.04 | 0.52 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 515.00 | 0.03 | 1.41 | 1.11 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 520.00 | 0.02 | 1.67 | 0.52 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 525.00 | 0.00 | 1.65 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 530.00 | 0.00 | 1.63 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 535.00 | 0.00 | 1.62 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 540.00 | 0.00 | 1.61 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 550.00 | 0.00 | 1.48 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 560.00 | 0.00 | 1.06 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 570.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 580.00 | 0.00 | 1.56 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 590.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 600.00 | 0.00 | 1.54 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 610.00 | 0.00 | 1.54 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 620.00 | 0.00 | 1.53 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 630.00 | 0.00 | 1.53 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 640.00 | 0.00 | 1.54 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 650.00 | 0.00 | 1.41 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 660.00 | 0.00 | 1.53 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 670.00 | 0.00 | 1.53 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 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 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.57 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 0.68 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 1.61 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.91 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 345.00 | 0.00 | 1.63 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 350.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 355.00 | 0.02 | 1.67 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 360.00 | 0.03 | 1.89 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 365.00 | 0.04 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 370.00 | 0.05 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 38 | 0.35 | -0.01 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 375.00 | 0.02 | 0.92 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.01 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 380.00 | 0.09 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 40 | 0.32 | -0.02 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 385.00 | 0.13 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 130 | 0.30 | -0.02 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 390.00 | 0.23 | 1.02 | 0.40 | 0.00 | 0.00% | 0 | 66 | 0.31 | -0.04 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 395.00 | 0.50 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 55 | 0.29 | -0.05 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 400.00 | 0.72 | 0.87 | 0.63 | 0.00 | 0.00% | 0 | 115 | 0.28 | -0.08 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 402.50 | 0.52 | 1.27 | % | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.18 | 1/21/2025 3:59:50 PM EST | |||
| 405.00 | 1.02 | 1.13 | 1.07 | 0.00 | 0.00% | 0 | 66 | 0.27 | -0.10 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 407.50 | 1.19 | 1.39 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.12 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 410.00 | 1.44 | 1.73 | 1.62 | 0.00 | 0.00% | 0 | 182 | 0.26 | -0.14 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 412.50 | 1.72 | 1.89 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.16 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 415.00 | 2.05 | 2.47 | 1.84 | 0.00 | 0.00% | 0 | 199 | 0.26 | -0.18 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 417.50 | 2.14 | 2.67 | 2.06 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.20 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 420.00 | 2.91 | 3.35 | 3.20 | 0.00 | 0.00% | 0 | 88 | 0.26 | -0.23 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 422.50 | 3.50 | 4.75 | % | 0 | 0 | 0.25 | -0.26 | 0.01 | -0.27 | 1/21/2025 3:59:50 PM EST | |||
| 425.00 | 3.50 | 4.40 | 4.45 | 0.00 | 0.00% | 0 | 147 | 0.25 | -0.29 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 427.50 | 4.95 | 5.90 | 5.27 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.32 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 430.00 | 5.00 | 6.20 | 5.05 | 0.00 | 0.00% | 0 | 146 | 0.25 | -0.36 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 432.50 | 6.75 | 7.25 | 5.71 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.40 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 435.00 | 7.85 | 8.15 | 6.63 | 0.00 | 0.00% | 0 | 167 | 0.24 | -0.45 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 437.50 | 7.85 | 10.65 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.49 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 440.00 | 9.10 | 11.85 | 9.14 | 0.00 | 0.00% | 0 | 184 | 0.24 | -0.54 | 0.02 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 442.50 | 10.20 | 13.40 | % | 0 | 0 | 0.24 | -0.58 | 0.02 | -0.27 | 1/21/2025 3:59:50 PM EST | |||
| 445.00 | 13.30 | 15.35 | 11.65 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.63 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 447.50 | 14.80 | 16.75 | % | 0 | 0 | 0.26 | -0.67 | 0.02 | -0.25 | 1/21/2025 3:59:50 PM EST | |||
| 450.00 | 16.60 | 18.70 | 15.10 | 0.00 | 0.00% | 0 | 33 | 0.23 | -0.71 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 455.00 | 18.70 | 22.55 | 18.49 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.78 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 460.00 | 24.45 | 26.75 | 29.13 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.83 | 0.01 | -0.18 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 465.00 | 28.90 | 29.85 | 34.03 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.87 | 0.01 | -0.16 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 470.00 | 29.30 | 37.60 | 49.04 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.13 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 475.00 | 34.15 | 42.45 | 53.80 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.12 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 480.00 | 39.00 | 47.25 | 37.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.10 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 485.00 | 45.50 | 52.20 | 46.43 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.07 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 490.00 | 50.80 | 58.00 | 60.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 495.00 | 54.75 | 62.00 | 52.17 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.05 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 500.00 | 59.00 | 67.05 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 505.00 | 64.00 | 72.05 | 68.05 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 510.00 | 69.05 | 77.05 | 63.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 515.00 | 74.00 | 82.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 520.00 | 79.05 | 87.05 | 75.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 525.00 | 84.00 | 92.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 530.00 | 89.00 | 97.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 535.00 | 94.05 | 102.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 540.00 | 99.15 | 107.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 550.00 | 109.05 | 117.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 560.00 | 119.55 | 127.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 570.00 | 129.05 | 137.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 580.00 | 139.00 | 147.05 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 590.00 | 149.05 | 157.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 600.00 | 159.00 | 166.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 610.00 | 169.00 | 177.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 620.00 | 179.00 | 186.55 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 630.00 | 189.60 | 197.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 640.00 | 199.05 | 207.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 650.00 | 209.55 | 217.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 660.00 | 219.00 | 227.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 670.00 | 229.00 | 237.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |