Options Chain for ELI LILLY & CO COM (LLY) - $739.50 as of 1/22/2025 8:59:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 259.35 | 268.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 490.00 | 249.60 | 257.95 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 500.00 | 240.00 | 248.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 510.00 | 230.00 | 238.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 520.00 | 220.00 | 228.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 530.00 | 210.05 | 218.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 540.00 | 200.10 | 208.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 550.00 | 190.00 | 197.95 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 560.00 | 180.00 | 188.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 570.00 | 170.65 | 178.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 580.00 | 160.25 | 168.35 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 590.00 | 150.35 | 158.60 | 178.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.14 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 595.00 | 145.45 | 153.70 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.16 | 1/21/2025 3:59:58 PM EST | |||
| 600.00 | 141.05 | 148.25 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.17 | 1/21/2025 3:59:58 PM EST | |||
| 605.00 | 136.00 | 143.80 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.18 | 1/21/2025 3:59:58 PM EST | |||
| 610.00 | 131.00 | 139.00 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.19 | 1/21/2025 3:59:58 PM EST | |||
| 615.00 | 126.30 | 133.70 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.21 | 1/21/2025 3:59:58 PM EST | |||
| 620.00 | 121.45 | 128.90 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.24 | 1/21/2025 3:59:58 PM EST | |||
| 625.00 | 116.60 | 123.50 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.25 | 1/21/2025 3:59:58 PM EST | |||
| 630.00 | 111.75 | 119.45 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.27 | 1/21/2025 3:59:58 PM EST | |||
| 635.00 | 108.25 | 114.15 | % | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.30 | 1/21/2025 3:59:58 PM EST | |||
| 640.00 | 102.05 | 107.30 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.33 | 1/21/2025 3:59:58 PM EST | |||
| 645.00 | 97.45 | 103.85 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.34 | 1/21/2025 3:59:58 PM EST | |||
| 650.00 | 94.50 | 99.40 | 135.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.93 | 0.00 | -0.37 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 655.00 | 88.30 | 93.75 | % | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.39 | 1/21/2025 3:59:58 PM EST | |||
| 660.00 | 83.65 | 88.75 | % | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.42 | 1/21/2025 3:59:58 PM EST | |||
| 665.00 | 79.80 | 83.50 | % | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.45 | 1/21/2025 3:59:58 PM EST | |||
| 670.00 | 77.10 | 80.95 | 79.70 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.88 | 0.00 | -0.49 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 675.00 | 72.55 | 74.75 | % | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.52 | 1/21/2025 3:59:58 PM EST | |||
| 680.00 | 67.80 | 70.60 | 95.81 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.85 | 0.00 | -0.54 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 685.00 | 63.75 | 66.55 | 91.54 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.83 | 0.00 | -0.57 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 690.00 | 57.60 | 64.05 | 54.35 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.81 | 0.00 | -0.60 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 695.00 | 54.75 | 57.95 | 74.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.79 | 0.00 | -0.63 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 700.00 | 52.45 | 56.20 | 50.00 | 0.00 | 0.00% | 0 | 70 | 0.41 | 0.77 | 0.00 | -0.66 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 705.00 | 47.85 | 50.95 | 58.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.74 | 0.00 | -0.69 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 710.00 | 44.35 | 47.40 | 45.60 | 0.00 | 0.00% | 0 | 708 | 0.41 | 0.72 | 0.01 | -0.71 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 715.00 | 40.25 | 43.60 | 37.75 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.69 | 0.01 | -0.73 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 717.50 | 38.55 | 42.65 | 36.05 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.68 | 0.01 | -0.75 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 720.00 | 37.25 | 41.20 | 38.75 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.66 | 0.01 | -0.75 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 722.50 | 37.10 | 39.30 | 36.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.65 | 0.01 | -0.76 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 725.00 | 35.55 | 37.20 | 31.60 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.63 | 0.01 | -0.77 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 727.50 | 33.10 | 37.20 | 33.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.62 | 0.01 | -0.78 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 730.00 | 31.85 | 35.00 | 32.20 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.60 | 0.01 | -0.78 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 732.50 | 30.75 | 34.10 | 26.50 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.59 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 735.00 | 29.60 | 31.20 | 28.65 | 0.00 | 0.00% | 0 | 111 | 0.40 | 0.57 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 737.50 | 28.45 | 29.65 | % | 0 | 0 | 0.40 | 0.56 | 0.01 | -0.79 | 1/21/2025 3:59:58 PM EST | |||
| 740.00 | 26.20 | 29.20 | 27.55 | 0.00 | 0.00% | 0 | 59 | 0.39 | 0.54 | 0.01 | -0.80 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 742.50 | 24.00 | 29.10 | 25.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.53 | 0.01 | -0.80 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 745.00 | 24.40 | 25.95 | 25.08 | 0.00 | 0.00% | 0 | 72 | 0.40 | 0.51 | 0.01 | -0.80 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 747.50 | 22.00 | 25.85 | 20.13 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.49 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 750.00 | 21.50 | 23.50 | 22.60 | 0.00 | 0.00% | 0 | 254 | 0.39 | 0.48 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 755.00 | 20.00 | 23.35 | 20.04 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.45 | 0.01 | -0.78 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 760.00 | 18.05 | 20.00 | 19.00 | 0.00 | 0.00% | 0 | 96 | 0.40 | 0.42 | 0.01 | -0.77 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 765.00 | 16.10 | 17.50 | 16.05 | 0.00 | 0.00% | 0 | 51 | 0.40 | 0.39 | 0.01 | -0.75 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 770.00 | 14.05 | 16.80 | 14.40 | 0.00 | 0.00% | 0 | 113 | 0.39 | 0.36 | 0.01 | -0.73 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 775.00 | 12.90 | 15.85 | 13.30 | 0.00 | 0.00% | 0 | 115 | 0.40 | 0.33 | 0.01 | -0.71 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 780.00 | 10.55 | 14.50 | 11.35 | 0.00 | 0.00% | 0 | 127 | 0.39 | 0.30 | 0.01 | -0.68 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 785.00 | 9.30 | 12.35 | 10.40 | 0.00 | 0.00% | 0 | 55 | 0.39 | 0.27 | 0.01 | -0.65 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 790.00 | 9.10 | 10.15 | 9.12 | 0.00 | 0.00% | 0 | 73 | 0.40 | 0.25 | 0.01 | -0.61 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 795.00 | 8.00 | 8.60 | 7.96 | 0.00 | 0.00% | 0 | 67 | 0.40 | 0.23 | 0.00 | -0.58 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 800.00 | 7.05 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 304 | 0.40 | 0.20 | 0.00 | -0.55 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 805.00 | 6.15 | 8.20 | 6.11 | 0.00 | 0.00% | 0 | 77 | 0.40 | 0.18 | 0.00 | -0.51 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 810.00 | 4.10 | 5.95 | 5.60 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.16 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 815.00 | 4.85 | 5.25 | 5.10 | 0.00 | 0.00% | 0 | 57 | 0.40 | 0.15 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 820.00 | 3.50 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 86 | 0.39 | 0.13 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 825.00 | 3.25 | 5.30 | 3.55 | 0.00 | 0.00% | 0 | 121 | 0.39 | 0.11 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 830.00 | 2.97 | 5.65 | 3.20 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.10 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 835.00 | 1.65 | 3.15 | 3.00 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.09 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 840.00 | 2.06 | 2.77 | 2.52 | 0.00 | 0.00% | 0 | 98 | 0.40 | 0.08 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 845.00 | 2.03 | 2.44 | 1.83 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.07 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 850.00 | 1.77 | 2.46 | 2.02 | 0.00 | 0.00% | 0 | 119 | 0.41 | 0.06 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 855.00 | 1.36 | 1.96 | 2.08 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.05 | 0.00 | -0.20 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 860.00 | 0.95 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.04 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 865.00 | 0.97 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.04 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 870.00 | 0.70 | 2.26 | 2.55 | 0.00 | 0.00% | 0 | 88 | 0.43 | 0.03 | 0.00 | -0.14 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 875.00 | 0.70 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.03 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 880.00 | 0.55 | 2.03 | 0.74 | 0.00 | 0.00% | 0 | 54 | 0.44 | 0.02 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 890.00 | 0.53 | 1.10 | 0.76 | 0.00 | 0.00% | 0 | 433 | 0.43 | 0.02 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 900.00 | 0.50 | 1.07 | 0.58 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.01 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 910.00 | 0.19 | 0.86 | 0.57 | 0.00 | 0.00% | 0 | 63 | 0.43 | 0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 920.00 | 0.22 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.44 | 0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 930.00 | 0.01 | 0.58 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 940.00 | 0.08 | 1.46 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 950.00 | 0.06 | 0.62 | 0.18 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 960.00 | 0.03 | 0.25 | 0.89 | 0.00 | 0.00% | 0 | 277 | 0.43 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 970.00 | 0.00 | 1.37 | 0.34 | 0.00 | 0.00% | 0 | 402 | 0.65 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 980.00 | 0.00 | 1.09 | 2.18 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 990.00 | 0.00 | 1.33 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 1,000.00 | 0.00 | 0.73 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 1,010.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,020.00 | 0.00 | 1.29 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,060.00 | 0.00 | 1.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,080.00 | 0.00 | 1.24 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,100.00 | 0.00 | 1.23 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 500.00 | 0.00 | 1.21 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 510.00 | 0.00 | 1.21 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 1.23 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 530.00 | 0.00 | 1.39 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 1.26 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 550.00 | 0.03 | 0.88 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 560.00 | 0.06 | 2.33 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 570.00 | 0.11 | 1.52 | 1.83 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.06 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 580.00 | 0.16 | 1.44 | 0.46 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.01 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 590.00 | 0.23 | 1.53 | 2.12 | 0.00 | 0.00% | 0 | 26 | 0.55 | -0.01 | 0.00 | -0.14 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 595.00 | 0.23 | 1.58 | 0.69 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.01 | 0.00 | -0.16 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 600.00 | 0.27 | 1.06 | 0.74 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.02 | 0.00 | -0.17 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 605.00 | 0.30 | 1.72 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.18 | 1/21/2025 3:59:58 PM EST | |||
| 610.00 | 0.35 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.02 | 0.00 | -0.19 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 615.00 | 0.39 | 1.90 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.21 | 1/21/2025 3:59:58 PM EST | |||
| 620.00 | 0.44 | 1.60 | 2.65 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.03 | 0.00 | -0.24 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 625.00 | 0.51 | 1.71 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.04 | 0.00 | -0.25 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 630.00 | 0.72 | 1.70 | 1.49 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.04 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 635.00 | 0.99 | 1.79 | 2.46 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.05 | 0.00 | -0.30 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 640.00 | 1.39 | 1.99 | 2.50 | 0.00 | 0.00% | 0 | 128 | 0.43 | -0.06 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 645.00 | 1.76 | 2.22 | 2.76 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.06 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 650.00 | 1.74 | 2.62 | 2.48 | 0.00 | 0.00% | 0 | 193 | 0.43 | -0.07 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 655.00 | 1.65 | 3.05 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.08 | 0.00 | -0.39 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 660.00 | 2.82 | 4.75 | 3.00 | 0.00 | 0.00% | 0 | 115 | 0.43 | -0.09 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 665.00 | 3.35 | 3.95 | 5.40 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.10 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 670.00 | 2.10 | 4.40 | 5.20 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.12 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 675.00 | 2.40 | 5.15 | 6.64 | 0.00 | 0.00% | 0 | 39 | 0.42 | -0.13 | 0.00 | -0.52 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 680.00 | 4.35 | 5.85 | 5.73 | 0.00 | 0.00% | 0 | 675 | 0.41 | -0.15 | 0.00 | -0.54 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 685.00 | 6.00 | 7.00 | 6.43 | 0.00 | 0.00% | 0 | 95 | 0.42 | -0.17 | 0.00 | -0.57 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 690.00 | 5.45 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 108 | 0.41 | -0.19 | 0.00 | -0.60 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 695.00 | 7.05 | 8.40 | 8.55 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.21 | 0.00 | -0.63 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 700.00 | 7.25 | 9.60 | 9.67 | 0.00 | 0.00% | 0 | 123 | 0.41 | -0.23 | 0.00 | -0.66 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 705.00 | 8.90 | 10.85 | 11.28 | 0.00 | 0.00% | 0 | 51 | 0.41 | -0.26 | 0.00 | -0.69 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 710.00 | 10.25 | 12.40 | 12.47 | 0.00 | 0.00% | 0 | 78 | 0.41 | -0.28 | 0.01 | -0.71 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 715.00 | 11.80 | 14.00 | 16.49 | 0.00 | 0.00% | 0 | 63 | 0.41 | -0.31 | 0.01 | -0.73 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 717.50 | 12.00 | 16.05 | % | 0 | 0 | 0.42 | -0.32 | 0.01 | -0.75 | 1/21/2025 3:59:58 PM EST | |||
| 720.00 | 13.60 | 16.50 | 15.87 | 0.00 | 0.00% | 0 | 67 | 0.41 | -0.34 | 0.01 | -0.75 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 722.50 | 15.30 | 17.55 | % | 0 | 0 | 0.41 | -0.35 | 0.01 | -0.76 | 1/21/2025 3:59:58 PM EST | |||
| 725.00 | 15.35 | 19.80 | 17.90 | 0.00 | 0.00% | 0 | 199 | 0.41 | -0.37 | 0.01 | -0.77 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 727.50 | 15.40 | 20.20 | 20.85 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.38 | 0.01 | -0.78 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 730.00 | 17.50 | 20.30 | 19.55 | 0.00 | 0.00% | 0 | 427 | 0.41 | -0.40 | 0.01 | -0.78 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 732.50 | 18.20 | 23.65 | % | 0 | 0 | 0.41 | -0.41 | 0.01 | -0.79 | 1/21/2025 3:59:58 PM EST | |||
| 735.00 | 19.60 | 22.40 | 22.47 | 0.00 | 0.00% | 0 | 140 | 0.41 | -0.43 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 737.50 | 21.80 | 25.60 | 24.38 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.44 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 740.00 | 21.45 | 26.10 | 24.35 | 0.00 | 0.00% | 0 | 138 | 0.40 | -0.46 | 0.01 | -0.80 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 742.50 | 23.00 | 25.35 | % | 0 | 0 | 0.40 | -0.47 | 0.01 | -0.80 | 1/21/2025 3:59:58 PM EST | |||
| 745.00 | 24.30 | 28.95 | 27.75 | 0.00 | 0.00% | 0 | 110 | 0.40 | -0.49 | 0.01 | -0.80 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 747.50 | 26.45 | 29.15 | % | 0 | 0 | 0.40 | -0.51 | 0.01 | -0.79 | 1/21/2025 3:59:58 PM EST | |||
| 750.00 | 26.65 | 31.60 | 27.78 | 0.00 | 0.00% | 0 | 176 | 0.40 | -0.52 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 755.00 | 29.70 | 32.55 | 36.15 | 0.00 | 0.00% | 0 | 44 | 0.40 | -0.55 | 0.01 | -0.78 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 760.00 | 33.95 | 36.15 | 35.75 | 0.00 | 0.00% | 0 | 66 | 0.40 | -0.58 | 0.01 | -0.77 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 765.00 | 37.00 | 39.25 | 40.28 | 0.00 | 0.00% | 0 | 116 | 0.40 | -0.61 | 0.01 | -0.75 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 770.00 | 40.10 | 42.70 | 43.15 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.64 | 0.01 | -0.73 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 775.00 | 42.25 | 46.25 | 50.40 | 0.00 | 0.00% | 0 | 52 | 0.40 | -0.67 | 0.01 | -0.71 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 780.00 | 45.20 | 49.60 | 48.58 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.70 | 0.01 | -0.68 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 785.00 | 49.50 | 53.45 | 51.15 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.73 | 0.01 | -0.65 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 790.00 | 53.40 | 56.85 | 62.23 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.75 | 0.01 | -0.61 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 795.00 | 57.90 | 60.95 | 73.50 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.77 | 0.00 | -0.58 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 800.00 | 62.35 | 64.70 | 73.50 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.80 | 0.00 | -0.55 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 805.00 | 66.50 | 69.60 | 68.55 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.82 | 0.00 | -0.51 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 810.00 | 70.65 | 74.75 | 72.95 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.84 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 815.00 | 74.40 | 77.05 | 80.87 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.85 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 820.00 | 79.45 | 81.90 | 67.55 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.87 | 0.00 | -0.41 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 825.00 | 83.85 | 85.90 | 49.15 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.89 | 0.00 | -0.37 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 830.00 | 85.65 | 90.85 | 70.70 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.90 | 0.00 | -0.34 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 835.00 | 90.55 | 95.75 | 90.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.91 | 0.00 | -0.31 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 840.00 | 96.10 | 100.35 | 92.06 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.92 | 0.00 | -0.28 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 845.00 | 99.35 | 105.00 | % | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.25 | 1/21/2025 3:59:58 PM EST | |||
| 850.00 | 105.30 | 110.40 | 101.95 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.94 | 0.00 | -0.23 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 855.00 | 110.50 | 114.60 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.20 | 1/21/2025 3:59:58 PM EST | |||
| 860.00 | 114.40 | 120.90 | 97.52 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.96 | 0.00 | -0.18 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 865.00 | 120.70 | 125.10 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.16 | 1/21/2025 3:59:58 PM EST | |||
| 870.00 | 124.55 | 130.00 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.14 | 1/21/2025 3:59:58 PM EST | |||
| 875.00 | 129.10 | 136.20 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.13 | 1/21/2025 3:59:58 PM EST | |||
| 880.00 | 135.60 | 140.00 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.11 | 1/21/2025 3:59:58 PM EST | |||
| 890.00 | 143.00 | 151.15 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 900.00 | 153.40 | 161.35 | 114.72 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.06 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 910.00 | 163.35 | 171.35 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 920.00 | 173.35 | 181.35 | 125.03 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 930.00 | 185.65 | 192.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 940.00 | 193.40 | 202.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 950.00 | 203.40 | 211.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 960.00 | 213.40 | 221.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 970.00 | 223.40 | 231.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 980.00 | 233.60 | 241.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 990.00 | 243.40 | 251.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,000.00 | 253.40 | 261.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,010.00 | 263.35 | 271.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,020.00 | 275.60 | 281.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,040.00 | 293.80 | 302.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,060.00 | 315.60 | 321.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,080.00 | 333.35 | 341.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1,100.00 | 353.35 | 361.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |