Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $763.00 as of 1/22/2025 9:45:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 298.20 | 312.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 470.00 | 288.40 | 302.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 480.00 | 278.60 | 292.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 490.00 | 268.60 | 282.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 500.00 | 258.50 | 272.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 510.00 | 249.00 | 262.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 520.00 | 238.70 | 252.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 530.00 | 229.10 | 242.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 540.00 | 218.70 | 232.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 550.00 | 208.90 | 222.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 560.00 | 198.90 | 212.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 570.00 | 189.90 | 203.00 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.09 | 1/21/2025 3:59:59 PM EST | |||
| 580.00 | 179.80 | 193.00 | 177.70 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.99 | 0.00 | -0.12 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 585.00 | 174.80 | 188.00 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.13 | 1/21/2025 3:59:59 PM EST | |||
| 590.00 | 169.20 | 183.00 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.14 | 1/21/2025 3:59:59 PM EST | |||
| 595.00 | 164.80 | 178.00 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.15 | 1/21/2025 3:59:59 PM EST | |||
| 600.00 | 160.80 | 173.00 | 108.20 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.98 | 0.00 | -0.17 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 605.00 | 156.10 | 167.90 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.18 | 1/21/2025 3:59:59 PM EST | |||
| 610.00 | 149.30 | 163.00 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.20 | 1/21/2025 3:59:59 PM EST | |||
| 615.00 | 144.20 | 158.00 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.21 | 1/21/2025 3:59:59 PM EST | |||
| 620.00 | 140.80 | 153.00 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.24 | 1/21/2025 3:59:59 PM EST | |||
| 625.00 | 136.90 | 147.10 | 99.90 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.96 | 0.00 | -0.25 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 630.00 | 130.80 | 144.00 | 136.98 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.96 | 0.00 | -0.28 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 635.00 | 125.80 | 139.00 | 124.86 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.30 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 640.00 | 120.80 | 133.90 | 120.08 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.33 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 645.00 | 116.80 | 129.00 | % | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.35 | 1/21/2025 3:59:59 PM EST | |||
| 650.00 | 114.20 | 124.20 | 122.77 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.93 | 0.00 | -0.38 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 655.00 | 108.80 | 119.50 | % | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.40 | 1/21/2025 3:59:59 PM EST | |||
| 660.00 | 103.20 | 113.30 | 80.90 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.92 | 0.00 | -0.43 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 665.00 | 99.60 | 108.00 | % | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.46 | 1/21/2025 3:59:59 PM EST | |||
| 670.00 | 95.80 | 103.00 | 104.62 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.90 | 0.00 | -0.49 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 675.00 | 91.00 | 97.30 | 99.86 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.89 | 0.00 | -0.52 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 680.00 | 87.10 | 92.50 | 64.50 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.87 | 0.00 | -0.55 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 685.00 | 82.60 | 88.00 | 73.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.86 | 0.00 | -0.58 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 690.00 | 78.50 | 83.60 | 48.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.85 | 0.00 | -0.61 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 695.00 | 74.20 | 79.50 | 79.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.83 | 0.00 | -0.64 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 700.00 | 70.40 | 74.90 | 67.20 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.82 | 0.00 | -0.67 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 705.00 | 66.20 | 71.80 | 72.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.80 | 0.00 | -0.70 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 710.00 | 63.30 | 67.60 | 74.40 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.78 | 0.00 | -0.73 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 715.00 | 59.20 | 63.50 | 60.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.76 | 0.00 | -0.76 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 720.00 | 53.20 | 59.20 | 56.40 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.74 | 0.00 | -0.79 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 725.00 | 53.70 | 55.70 | 51.00 | 0.00 | 0.00% | 0 | 29 | 0.48 | 0.72 | 0.00 | -0.82 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 730.00 | 47.20 | 52.50 | 52.28 | 0.00 | 0.00% | 0 | 39 | 0.48 | 0.69 | 0.00 | -0.85 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 735.00 | 43.70 | 49.20 | 32.80 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.67 | 0.00 | -0.87 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 737.50 | 43.30 | 47.30 | % | 0 | 0 | 0.46 | 0.66 | 0.00 | -0.88 | 1/21/2025 3:59:59 PM EST | |||
| 740.00 | 42.40 | 45.80 | 47.25 | 0.00 | 0.00% | 0 | 34 | 0.47 | 0.65 | 0.00 | -0.89 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 742.50 | 39.60 | 44.70 | % | 0 | 0 | 0.46 | 0.63 | 0.00 | -0.90 | 1/21/2025 3:59:59 PM EST | |||
| 745.00 | 40.80 | 43.00 | 40.93 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.62 | 0.00 | -0.91 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 747.50 | 36.60 | 41.60 | % | 0 | 0 | 0.48 | 0.61 | 0.00 | -0.92 | 1/21/2025 3:59:59 PM EST | |||
| 750.00 | 35.50 | 41.30 | 41.00 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.60 | 0.00 | -0.93 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 755.00 | 32.90 | 37.50 | 38.50 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.57 | 0.01 | -0.94 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 760.00 | 32.90 | 34.90 | 34.94 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.54 | 0.01 | -0.95 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 765.00 | 30.40 | 32.40 | 34.50 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.52 | 0.01 | -0.96 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 770.00 | 25.30 | 29.90 | 30.17 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.49 | 0.01 | -0.96 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 775.00 | 25.60 | 27.80 | 27.32 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.47 | 0.01 | -0.96 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 780.00 | 20.80 | 25.70 | 25.96 | 0.00 | 0.00% | 0 | 39 | 0.48 | 0.44 | 0.01 | -0.95 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 785.00 | 19.10 | 24.00 | 28.10 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.42 | 0.01 | -0.95 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 790.00 | 17.10 | 21.90 | 22.20 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.40 | 0.00 | -0.94 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 795.00 | 18.50 | 20.30 | 12.54 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.37 | 0.00 | -0.92 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 800.00 | 17.20 | 18.70 | 18.88 | 0.00 | 0.00% | 0 | 237 | 0.48 | 0.35 | 0.00 | -0.91 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 805.00 | 12.30 | 17.10 | 15.02 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.33 | 0.00 | -0.89 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 810.00 | 11.70 | 15.70 | 13.70 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.31 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 815.00 | 11.00 | 14.40 | 12.91 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.29 | 0.00 | -0.84 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 820.00 | 9.70 | 15.90 | 12.00 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.27 | 0.00 | -0.82 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 825.00 | 7.20 | 13.00 | 10.92 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.25 | 0.00 | -0.79 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 830.00 | 8.50 | 11.10 | 11.39 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.23 | 0.00 | -0.77 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 835.00 | 7.30 | 10.40 | 8.50 | 0.00 | 0.00% | 0 | 81 | 0.47 | 0.22 | 0.00 | -0.74 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 840.00 | 4.90 | 9.30 | 9.18 | 0.00 | 0.00% | 0 | 61 | 0.46 | 0.20 | 0.00 | -0.71 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 845.00 | 4.30 | 8.80 | % | 0 | 0 | 0.46 | 0.19 | 0.00 | -0.68 | 1/21/2025 3:59:59 PM EST | |||
| 850.00 | 6.30 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.17 | 0.00 | -0.65 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 860.00 | 5.50 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.15 | 0.00 | -0.59 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 870.00 | 1.80 | 8.30 | 4.90 | 0.00 | 0.00% | 0 | 95 | 0.50 | 0.13 | 0.00 | -0.53 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 880.00 | 3.70 | 4.70 | 4.90 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.11 | 0.00 | -0.47 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 890.00 | 1.50 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.09 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 900.00 | 2.30 | 3.30 | 3.09 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.07 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 910.00 | 0.25 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 97 | 0.48 | 0.06 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 920.00 | 0.15 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.05 | 0.00 | -0.28 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 930.00 | 0.40 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.04 | 0.00 | -0.25 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 940.00 | 0.80 | 2.85 | 1.71 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.04 | 0.00 | -0.21 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 950.00 | 0.05 | 4.80 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.19 | 1/21/2025 3:59:59 PM EST | |||
| 960.00 | 0.10 | 2.35 | 2.56 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.03 | 0.00 | -0.17 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 970.00 | 0.70 | 2.20 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.13 | 1/21/2025 3:59:59 PM EST | |||
| 980.00 | 0.05 | 3.40 | 1.15 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.02 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 990.00 | 0.90 | 1.50 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.09 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 1,000.00 | 0.15 | 1.70 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.01 | 0.00 | -0.09 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 1,010.00 | 0.80 | 1.40 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.01 | 0.00 | -0.06 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 1,020.00 | 0.15 | 0.95 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 1,030.00 | 0.00 | 4.10 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.01 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 1,040.00 | 0.00 | 2.90 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 1,050.00 | 0.00 | 3.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 1,070.00 | 0.00 | 3.40 | 1.43 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 470.00 | 0.00 | 3.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 0.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 490.00 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 500.00 | 0.00 | 0.60 | 0.93 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 0.60 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 520.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 530.00 | 0.00 | 0.65 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 540.00 | 0.00 | 0.70 | 1.86 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 550.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 28 | 1.00 | 0.00 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 560.00 | 0.00 | 4.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 570.00 | 0.15 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.01 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 580.00 | 0.15 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.01 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 585.00 | 0.20 | 1.20 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.13 | 1/21/2025 3:59:59 PM EST | |||
| 590.00 | 0.05 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.02 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 595.00 | 0.10 | 0.95 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.15 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 600.00 | 0.25 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.02 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 605.00 | 0.30 | 3.70 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.02 | 0.00 | -0.18 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 610.00 | 0.35 | 1.75 | 1.41 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.03 | 0.00 | -0.20 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 615.00 | 0.00 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.03 | 0.00 | -0.21 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 620.00 | 0.45 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 52 | 0.53 | -0.03 | 0.00 | -0.24 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 625.00 | 0.75 | 2.25 | 1.24 | 0.00 | 0.00% | 0 | 36 | 0.55 | -0.04 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 630.00 | 0.60 | 2.40 | 2.07 | 0.00 | 0.00% | 0 | 575 | 0.52 | -0.04 | 0.00 | -0.28 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 635.00 | 1.05 | 1.75 | 3.93 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.05 | 0.00 | -0.30 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 640.00 | 0.60 | 2.50 | 1.71 | 0.00 | 0.00% | 0 | 90 | 0.49 | -0.05 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 645.00 | 1.80 | 2.95 | 1.92 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.06 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 650.00 | 2.10 | 3.00 | 2.39 | 0.00 | 0.00% | 0 | 81 | 0.52 | -0.07 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 655.00 | 2.10 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.08 | 0.00 | -0.40 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 660.00 | 2.75 | 3.40 | 2.98 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.08 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 665.00 | 3.10 | 4.60 | 9.70 | 0.00 | 0.00% | 0 | 22 | 0.51 | -0.09 | 0.00 | -0.46 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 670.00 | 3.60 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 74 | 0.50 | -0.10 | 0.00 | -0.49 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 675.00 | 4.10 | 4.70 | 4.33 | 0.00 | 0.00% | 0 | 39 | 0.49 | -0.11 | 0.00 | -0.52 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 680.00 | 4.70 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 46 | 0.49 | -0.13 | 0.00 | -0.55 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 685.00 | 5.40 | 6.10 | 6.19 | 0.00 | 0.00% | 0 | 37 | 0.49 | -0.14 | 0.00 | -0.58 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 690.00 | 6.20 | 7.00 | 6.43 | 0.00 | 0.00% | 0 | 50 | 0.48 | -0.15 | 0.00 | -0.61 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 695.00 | 7.00 | 8.00 | 6.79 | 0.00 | 0.00% | 0 | 93 | 0.49 | -0.17 | 0.00 | -0.64 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 700.00 | 8.00 | 10.50 | 7.75 | 0.00 | 0.00% | 0 | 90 | 0.50 | -0.18 | 0.00 | -0.67 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 705.00 | 9.00 | 10.20 | 12.30 | 0.00 | 0.00% | 0 | 45 | 0.48 | -0.20 | 0.00 | -0.70 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 710.00 | 10.20 | 11.60 | 12.61 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.22 | 0.00 | -0.73 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 715.00 | 9.00 | 13.30 | 11.01 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.24 | 0.00 | -0.76 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 720.00 | 12.90 | 14.50 | 12.34 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.26 | 0.00 | -0.79 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 725.00 | 14.40 | 19.20 | 14.60 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.28 | 0.00 | -0.82 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 730.00 | 16.10 | 17.70 | 15.50 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.31 | 0.00 | -0.85 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 735.00 | 17.80 | 20.80 | 18.00 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.33 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 737.50 | 18.80 | 21.30 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.34 | 0.00 | -0.88 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 740.00 | 19.70 | 23.30 | 21.70 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.35 | 0.00 | -0.89 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 742.50 | 20.70 | 25.60 | % | 0 | 0 | 0.51 | -0.37 | 0.00 | -0.90 | 1/21/2025 3:59:59 PM EST | |||
| 745.00 | 21.90 | 26.80 | 21.90 | 0.00 | 0.00% | 0 | 35 | 0.51 | -0.38 | 0.00 | -0.91 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 747.50 | 22.80 | 27.30 | % | 0 | 0 | 0.51 | -0.39 | 0.00 | -0.92 | 1/21/2025 3:59:59 PM EST | |||
| 750.00 | 23.90 | 28.60 | 24.40 | 0.00 | 0.00% | 0 | 157 | 0.51 | -0.40 | 0.00 | -0.93 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 755.00 | 26.20 | 28.60 | 26.65 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.43 | 0.01 | -0.94 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 760.00 | 28.70 | 32.70 | 27.60 | 0.00 | 0.00% | 0 | 39 | 0.50 | -0.46 | 0.01 | -0.95 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 765.00 | 31.20 | 36.00 | 30.00 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.48 | 0.01 | -0.96 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 770.00 | 33.50 | 38.40 | 35.60 | 0.00 | 0.00% | 0 | 42 | 0.50 | -0.51 | 0.01 | -0.96 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 775.00 | 36.30 | 41.60 | 38.40 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.53 | 0.01 | -0.96 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 780.00 | 38.80 | 44.90 | % | 0 | 0 | 0.51 | -0.56 | 0.01 | -0.95 | 1/21/2025 3:59:59 PM EST | |||
| 785.00 | 42.50 | 44.80 | 53.27 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.58 | 0.01 | -0.95 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 790.00 | 45.60 | 49.80 | 47.30 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.60 | 0.00 | -0.94 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 795.00 | 48.70 | 54.00 | 50.80 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.63 | 0.00 | -0.92 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 800.00 | 52.40 | 57.10 | 57.36 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.65 | 0.00 | -0.91 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 805.00 | 55.90 | 59.90 | 54.50 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.67 | 0.00 | -0.89 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 810.00 | 57.90 | 64.00 | 58.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.69 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 815.00 | 61.70 | 68.40 | % | 0 | 0 | 0.50 | -0.71 | 0.00 | -0.84 | 1/21/2025 3:59:59 PM EST | |||
| 820.00 | 65.60 | 70.40 | % | 0 | 0 | 0.49 | -0.73 | 0.00 | -0.82 | 1/21/2025 3:59:59 PM EST | |||
| 825.00 | 68.50 | 76.00 | % | 0 | 0 | 0.50 | -0.75 | 0.00 | -0.79 | 1/21/2025 3:59:59 PM EST | |||
| 830.00 | 71.80 | 78.90 | % | 0 | 0 | 0.48 | -0.77 | 0.00 | -0.77 | 1/21/2025 3:59:59 PM EST | |||
| 835.00 | 76.50 | 84.00 | 77.50 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.78 | 0.00 | -0.74 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 840.00 | 79.90 | 88.00 | 113.40 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.80 | 0.00 | -0.71 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 845.00 | 84.50 | 91.70 | % | 0 | 0 | 0.49 | -0.81 | 0.00 | -0.68 | 1/21/2025 3:59:59 PM EST | |||
| 850.00 | 88.70 | 95.60 | 96.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.83 | 0.00 | -0.65 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 860.00 | 96.20 | 104.50 | 134.80 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.85 | 0.00 | -0.59 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 870.00 | 106.30 | 114.00 | % | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.53 | 1/21/2025 3:59:59 PM EST | |||
| 880.00 | 115.20 | 124.80 | % | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.47 | 1/21/2025 3:59:59 PM EST | |||
| 890.00 | 121.10 | 134.00 | % | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.41 | 1/21/2025 3:59:59 PM EST | |||
| 900.00 | 132.50 | 143.40 | % | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.36 | 1/21/2025 3:59:59 PM EST | |||
| 910.00 | 141.00 | 154.30 | 179.20 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.94 | 0.00 | -0.32 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 920.00 | 151.80 | 162.70 | 174.60 | 0.00 | 0.00% | 0 | 13 | 0.78 | -0.95 | 0.00 | -0.28 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 930.00 | 161.60 | 172.30 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.25 | 1/21/2025 3:59:59 PM EST | |||
| 940.00 | 171.40 | 182.20 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.21 | 1/21/2025 3:59:59 PM EST | |||
| 950.00 | 180.00 | 192.20 | 196.10 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.97 | 0.00 | -0.19 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 960.00 | 190.00 | 203.80 | 207.80 | 0.00 | 0.00% | 0 | 13 | 0.87 | -0.97 | 0.00 | -0.17 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 970.00 | 200.90 | 211.20 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.13 | 1/21/2025 3:59:59 PM EST | |||
| 980.00 | 210.90 | 221.70 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.12 | 1/21/2025 3:59:59 PM EST | |||
| 990.00 | 220.90 | 231.60 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.09 | 1/21/2025 3:59:59 PM EST | |||
| 1,000.00 | 230.80 | 241.60 | 262.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.09 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 1,010.00 | 240.70 | 251.50 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 1,020.00 | 249.00 | 262.10 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 1,030.00 | 260.70 | 271.10 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 1,040.00 | 269.00 | 281.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 1,050.00 | 280.70 | 291.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 1,060.00 | 291.20 | 300.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 1,070.00 | 298.90 | 312.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST |