Options Chain for APPLOVIN CORP COM CL A (APP) - $338.39 as of 1/22/2025 9:44:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 144.00 | 153.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 200.00 | 134.00 | 143.00 | 141.62 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 130.20 | 138.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 210.00 | 124.00 | 133.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 215.00 | 120.00 | 128.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 220.00 | 114.00 | 123.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 225.00 | 110.10 | 117.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 230.00 | 105.10 | 112.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 235.00 | 99.10 | 108.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 96.30 | 102.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 245.00 | 91.40 | 97.80 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 86.50 | 92.90 | 68.22 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.12 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 255.00 | 81.50 | 88.00 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.14 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 76.80 | 83.00 | % | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.15 | 1/21/2025 3:59:50 PM EST | |||
| 265.00 | 71.90 | 78.30 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.17 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 67.70 | 73.50 | 73.80 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.19 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 275.00 | 62.00 | 68.10 | % | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.21 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 56.10 | 62.50 | % | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.24 | 1/21/2025 3:59:50 PM EST | |||
| 285.00 | 53.20 | 58.20 | % | 0 | 0 | 0.79 | 0.91 | 0.00 | -0.28 | 1/21/2025 3:59:50 PM EST | |||
| 290.00 | 49.30 | 53.10 | % | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.31 | 1/21/2025 3:59:50 PM EST | |||
| 295.00 | 43.80 | 48.70 | % | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.34 | 1/21/2025 3:59:50 PM EST | |||
| 300.00 | 38.50 | 44.40 | 49.23 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.85 | 0.01 | -0.37 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 305.00 | 35.70 | 40.40 | % | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.40 | 1/21/2025 3:59:50 PM EST | |||
| 307.50 | 35.00 | 38.60 | % | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.42 | 1/21/2025 3:59:50 PM EST | |||
| 310.00 | 30.80 | 36.60 | 38.20 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.78 | 0.01 | -0.44 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 312.50 | 30.70 | 34.50 | 27.30 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.76 | 0.01 | -0.45 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 315.00 | 27.20 | 32.10 | 41.70 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.74 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 317.50 | 26.60 | 30.50 | 23.70 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.72 | 0.01 | -0.48 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 320.00 | 24.00 | 29.10 | 36.20 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.70 | 0.01 | -0.50 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 322.50 | 24.60 | 27.40 | 27.61 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.68 | 0.01 | -0.51 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 325.00 | 22.30 | 25.40 | 31.87 | 0.00 | 0.00% | 0 | 38 | 0.54 | 0.66 | 0.01 | -0.52 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 327.50 | 20.70 | 25.30 | 22.40 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.64 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 330.00 | 19.40 | 23.40 | 26.00 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.62 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 332.50 | 19.20 | 23.90 | 22.30 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.59 | 0.01 | -0.54 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 335.00 | 17.50 | 21.30 | 19.30 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.57 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 337.50 | 16.60 | 21.20 | 22.70 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.55 | 0.01 | -0.55 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 340.00 | 15.60 | 20.00 | 24.50 | 0.00 | 0.00% | 0 | 57 | 0.57 | 0.52 | 0.01 | -0.55 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 342.50 | 14.30 | 18.80 | 22.00 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.50 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 345.00 | 11.00 | 17.80 | 15.25 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.48 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 347.50 | 12.00 | 16.70 | 13.30 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.45 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 350.00 | 9.20 | 14.30 | 15.70 | 0.00 | 0.00% | 0 | 48 | 0.54 | 0.43 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 352.50 | 9.00 | 12.60 | 13.97 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.41 | 0.01 | -0.52 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 355.00 | 8.20 | 11.40 | 10.40 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.38 | 0.01 | -0.51 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 357.50 | 8.10 | 12.40 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.36 | 0.01 | -0.50 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 360.00 | 8.10 | 10.10 | 9.40 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.34 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 362.50 | 4.30 | 9.50 | % | 0 | 0 | 0.56 | 0.32 | 0.01 | -0.48 | 1/21/2025 3:59:50 PM EST | |||
| 365.00 | 4.10 | 8.60 | 12.83 | 0.00 | 0.00% | 0 | 172 | 0.52 | 0.30 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 370.00 | 5.10 | 7.20 | 10.10 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.26 | 0.01 | -0.44 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 375.00 | 2.50 | 6.40 | 6.80 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.23 | 0.01 | -0.41 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 380.00 | 2.80 | 8.00 | 6.82 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.20 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 385.00 | 3.40 | 4.30 | 5.90 | 0.00 | 0.00% | 0 | 45 | 0.54 | 0.17 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 390.00 | 1.35 | 3.60 | 4.71 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.15 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 395.00 | 2.20 | 6.00 | 4.32 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.13 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 400.00 | 1.75 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 197 | 0.59 | 0.11 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 405.00 | 0.45 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.10 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 410.00 | 1.20 | 2.90 | 1.68 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.08 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 415.00 | 0.25 | 3.00 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.07 | 0.00 | -0.20 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 420.00 | 0.15 | 1.85 | 2.03 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.06 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 425.00 | 0.75 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.05 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 430.00 | 0.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.05 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 435.00 | 0.10 | 3.90 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.04 | 0.00 | -0.12 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 440.00 | 0.20 | 2.85 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.03 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 445.00 | 0.20 | 2.40 | % | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 450.00 | 0.20 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.02 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 455.00 | 0.00 | 2.95 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 460.00 | 0.00 | 2.80 | % | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 470.00 | 0.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 480.00 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 490.00 | 0.00 | 2.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 500.00 | 0.00 | 1.70 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 510.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.40 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 1.00 | 1.42 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 3.80 | 1.49 | 0.00 | 0.00% | 0 | 27 | 1.40 | 0.00 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.70 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 245.00 | 0.05 | 2.60 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.10 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 250.00 | 0.10 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.01 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 255.00 | 0.05 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.02 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 260.00 | 0.10 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.66 | -0.03 | 0.00 | -0.15 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 265.00 | 0.10 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 29 | 0.63 | -0.03 | 0.00 | -0.17 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 270.00 | 0.30 | 2.20 | 1.06 | 0.00 | 0.00% | 0 | 22 | 0.67 | -0.04 | 0.00 | -0.19 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 275.00 | 0.15 | 1.50 | 0.89 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.05 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 280.00 | 0.55 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 121 | 0.60 | -0.07 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 285.00 | 1.05 | 3.40 | 1.78 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.09 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 290.00 | 0.75 | 4.60 | 1.56 | 0.00 | 0.00% | 0 | 134 | 0.67 | -0.11 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 295.00 | 2.75 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.13 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 300.00 | 3.20 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 150 | 0.61 | -0.15 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 305.00 | 3.60 | 6.40 | 4.51 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.18 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 307.50 | 5.00 | 7.20 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.20 | 0.01 | -0.42 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 310.00 | 3.90 | 7.40 | 4.65 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.22 | 0.01 | -0.44 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 312.50 | 3.70 | 7.40 | 5.99 | 0.00 | 0.00% | 0 | 32 | 0.54 | -0.24 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 315.00 | 6.50 | 10.80 | 5.47 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.26 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 317.50 | 7.60 | 9.20 | 4.90 | 0.00 | 0.00% | 0 | 95 | 0.61 | -0.28 | 0.01 | -0.48 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 320.00 | 5.90 | 11.10 | 9.00 | 0.00 | 0.00% | 0 | 49 | 0.58 | -0.30 | 0.01 | -0.50 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 322.50 | 8.80 | 11.70 | 6.00 | 0.00 | 0.00% | 0 | 56 | 0.60 | -0.32 | 0.01 | -0.51 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 325.00 | 10.10 | 13.70 | 7.00 | 0.00 | 0.00% | 0 | 55 | 0.64 | -0.34 | 0.01 | -0.52 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 327.50 | 8.40 | 12.70 | 7.97 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.36 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 330.00 | 11.90 | 14.50 | 8.00 | 0.00 | 0.00% | 0 | 57 | 0.63 | -0.38 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 332.50 | 12.10 | 16.00 | 9.10 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.41 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 335.00 | 13.90 | 16.20 | 13.00 | 0.00 | 0.00% | 0 | 39 | 0.57 | -0.43 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 337.50 | 15.80 | 17.30 | 14.70 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.45 | 0.01 | -0.55 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 340.00 | 14.10 | 18.70 | 14.00 | 0.00 | 0.00% | 0 | 62 | 0.60 | -0.48 | 0.01 | -0.55 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 342.50 | 15.60 | 21.00 | 17.10 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.50 | 0.01 | -0.54 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 345.00 | 18.10 | 22.30 | 17.61 | 0.00 | 0.00% | 0 | 53 | 0.62 | -0.52 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 347.50 | 18.90 | 24.70 | 21.68 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.55 | 0.01 | -0.54 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 350.00 | 21.10 | 25.20 | 18.89 | 0.00 | 0.00% | 0 | 36 | 0.61 | -0.57 | 0.01 | -0.53 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 352.50 | 24.10 | 28.30 | 21.62 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.59 | 0.01 | -0.52 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 355.00 | 23.30 | 29.50 | 18.86 | 0.00 | 0.00% | 0 | 16 | 0.59 | -0.62 | 0.01 | -0.51 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 357.50 | 27.00 | 31.90 | % | 0 | 0 | 0.62 | -0.64 | 0.01 | -0.50 | 1/21/2025 3:59:50 PM EST | |||
| 360.00 | 29.20 | 31.70 | 27.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.66 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 362.50 | 27.90 | 35.10 | % | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.48 | 1/21/2025 3:59:50 PM EST | |||
| 365.00 | 31.80 | 35.00 | % | 0 | 0 | 0.59 | -0.70 | 0.01 | -0.47 | 1/21/2025 3:59:50 PM EST | |||
| 370.00 | 36.50 | 40.10 | % | 0 | 0 | 0.64 | -0.74 | 0.01 | -0.44 | 1/21/2025 3:59:50 PM EST | |||
| 375.00 | 40.30 | 44.60 | % | 0 | 0 | 0.64 | -0.77 | 0.01 | -0.41 | 1/21/2025 3:59:50 PM EST | |||
| 380.00 | 44.00 | 49.80 | % | 0 | 0 | 0.66 | -0.80 | 0.01 | -0.37 | 1/21/2025 3:59:50 PM EST | |||
| 385.00 | 48.40 | 54.50 | % | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.34 | 1/21/2025 3:59:50 PM EST | |||
| 390.00 | 52.80 | 57.30 | % | 0 | 0 | 0.73 | -0.85 | 0.01 | -0.31 | 1/21/2025 3:59:50 PM EST | |||
| 395.00 | 57.20 | 63.20 | % | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.28 | 1/21/2025 3:59:50 PM EST | |||
| 400.00 | 59.30 | 65.30 | % | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.26 | 1/21/2025 3:59:50 PM EST | |||
| 405.00 | 65.70 | 70.20 | % | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.25 | 1/21/2025 3:59:50 PM EST | |||
| 410.00 | 70.30 | 77.00 | % | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.21 | 1/21/2025 3:59:50 PM EST | |||
| 415.00 | 75.40 | 82.00 | % | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.20 | 1/21/2025 3:59:50 PM EST | |||
| 420.00 | 80.40 | 86.50 | % | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.17 | 1/21/2025 3:59:50 PM EST | |||
| 425.00 | 83.60 | 89.80 | % | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.15 | 1/21/2025 3:59:50 PM EST | |||
| 430.00 | 88.40 | 94.40 | % | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.14 | 1/21/2025 3:59:50 PM EST | |||
| 435.00 | 93.30 | 99.40 | % | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 440.00 | 98.30 | 104.70 | % | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 445.00 | 103.20 | 109.60 | % | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 450.00 | 108.10 | 115.40 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 455.00 | 113.00 | 119.50 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 460.00 | 118.30 | 124.40 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 470.00 | 128.00 | 135.10 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 480.00 | 138.00 | 146.00 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 490.00 | 148.10 | 155.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 500.00 | 158.00 | 166.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 510.00 | 168.00 | 176.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |