Options Chain for META PLATFORMS INC CL A (META) - $621.86 as of 1/22/2025 9:02:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 432.80 | 440.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 190.00 | 423.30 | 430.80 | 413.90 | 0.00 | 0.00% | 0 | 7 | 2.76 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 200.00 | 413.25 | 420.85 | 403.15 | 0.00 | 0.00% | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 210.00 | 403.35 | 410.85 | 404.00 | 0.00 | 0.00% | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 220.00 | 393.30 | 400.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 230.00 | 383.40 | 390.85 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 373.35 | 380.95 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 364.90 | 368.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 260.00 | 354.70 | 359.05 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 270.00 | 344.75 | 348.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 280.00 | 334.75 | 338.65 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 290.00 | 324.80 | 329.15 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 300.00 | 315.00 | 318.95 | 316.44 | 0.00 | 0.00% | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 310.00 | 304.85 | 309.15 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 320.00 | 294.85 | 299.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 330.00 | 284.90 | 289.25 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 340.00 | 274.95 | 279.25 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 350.00 | 265.15 | 269.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 360.00 | 255.00 | 259.35 | 249.55 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 370.00 | 245.05 | 249.35 | 241.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 380.00 | 235.05 | 239.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 390.00 | 225.15 | 229.45 | 215.95 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 400.00 | 215.35 | 219.30 | 197.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 410.00 | 205.20 | 209.55 | 202.73 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 420.00 | 195.25 | 199.55 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 430.00 | 185.30 | 189.65 | 199.75 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.07 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 440.00 | 175.35 | 179.70 | 176.98 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 450.00 | 165.55 | 169.55 | 165.43 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 460.00 | 155.60 | 159.85 | 155.80 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.14 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 465.00 | 150.60 | 154.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.15 | 1/21/2025 3:59:58 PM EST | |||
| 470.00 | 145.70 | 149.80 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.16 | 1/21/2025 3:59:58 PM EST | |||
| 475.00 | 140.75 | 144.95 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.17 | 1/21/2025 3:59:58 PM EST | |||
| 480.00 | 135.90 | 140.00 | 143.49 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.19 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 485.00 | 131.05 | 135.15 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.20 | 1/21/2025 3:59:58 PM EST | |||
| 490.00 | 126.15 | 130.25 | 126.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.97 | 0.00 | -0.22 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 495.00 | 121.35 | 125.35 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.23 | 1/21/2025 3:59:58 PM EST | |||
| 500.00 | 117.45 | 119.60 | 115.00 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.96 | 0.00 | -0.25 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 505.00 | 111.75 | 115.70 | 108.15 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.96 | 0.00 | -0.27 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 510.00 | 107.80 | 110.05 | 91.42 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.95 | 0.00 | -0.29 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 515.00 | 102.95 | 105.75 | 103.95 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.95 | 0.00 | -0.31 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 520.00 | 97.70 | 101.10 | 99.00 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.94 | 0.00 | -0.33 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 525.00 | 93.85 | 95.60 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.36 | 1/21/2025 3:59:58 PM EST | |||
| 530.00 | 89.65 | 90.50 | 91.85 | 0.00 | 0.00% | 0 | 58 | 0.52 | 0.92 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 535.00 | 85.15 | 86.15 | 86.38 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.91 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 540.00 | 80.70 | 81.60 | 79.90 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.89 | 0.00 | -0.44 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 545.00 | 76.40 | 77.25 | 71.65 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.88 | 0.00 | -0.48 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 550.00 | 72.20 | 72.95 | 72.60 | 0.00 | 0.00% | 0 | 105 | 0.52 | 0.86 | 0.00 | -0.51 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 555.00 | 67.95 | 68.85 | 71.10 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.85 | 0.00 | -0.55 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 560.00 | 63.90 | 64.70 | 64.50 | 0.00 | 0.00% | 0 | 28 | 0.51 | 0.83 | 0.00 | -0.58 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 565.00 | 59.65 | 61.00 | 60.05 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.81 | 0.00 | -0.62 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 570.00 | 56.40 | 56.80 | 57.45 | 0.00 | 0.00% | 0 | 107 | 0.51 | 0.78 | 0.00 | -0.65 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 575.00 | 52.70 | 53.15 | 52.15 | 0.00 | 0.00% | 0 | 79 | 0.51 | 0.76 | 0.00 | -0.68 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 580.00 | 49.15 | 49.65 | 48.10 | 0.00 | 0.00% | 0 | 75 | 0.51 | 0.73 | 0.00 | -0.71 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 585.00 | 45.80 | 46.20 | 46.17 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.71 | 0.01 | -0.74 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 590.00 | 42.55 | 43.25 | 42.57 | 0.00 | 0.00% | 0 | 166 | 0.51 | 0.68 | 0.01 | -0.77 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 592.50 | 40.45 | 41.75 | % | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.78 | 1/21/2025 3:59:58 PM EST | |||
| 595.00 | 39.45 | 40.00 | 40.48 | 0.00 | 0.00% | 0 | 129 | 0.51 | 0.65 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 597.50 | 37.95 | 38.40 | % | 0 | 0 | 0.51 | 0.64 | 0.01 | -0.80 | 1/21/2025 3:59:58 PM EST | |||
| 600.00 | 36.45 | 37.05 | 37.32 | 0.00 | 0.00% | 0 | 666 | 0.51 | 0.63 | 0.01 | -0.81 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 602.50 | 35.05 | 35.80 | % | 0 | 0 | 0.51 | 0.61 | 0.01 | -0.82 | 1/21/2025 3:59:58 PM EST | |||
| 605.00 | 33.65 | 34.25 | 35.00 | 0.00 | 0.00% | 0 | 222 | 0.51 | 0.60 | 0.01 | -0.82 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 607.50 | 31.85 | 33.00 | 32.04 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.58 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 610.00 | 31.00 | 31.45 | 31.15 | 0.00 | 0.00% | 0 | 821 | 0.51 | 0.57 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 612.50 | 29.70 | 30.05 | 30.55 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.55 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 615.00 | 28.45 | 28.90 | 28.60 | 0.00 | 0.00% | 0 | 1,009 | 0.51 | 0.54 | 0.01 | -0.84 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 617.50 | 27.25 | 27.65 | 27.55 | 0.00 | 0.00% | 0 | 46 | 0.51 | 0.52 | 0.01 | -0.84 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 620.00 | 26.10 | 26.40 | 26.15 | 0.00 | 0.00% | 0 | 639 | 0.51 | 0.51 | 0.01 | -0.84 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 622.50 | 24.95 | 25.45 | 25.90 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.49 | 0.01 | -0.84 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 625.00 | 23.80 | 24.20 | 24.35 | 0.00 | 0.00% | 0 | 301 | 0.51 | 0.48 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 627.50 | 22.35 | 23.40 | 22.35 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.46 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 630.00 | 21.70 | 22.10 | 21.70 | 0.00 | 0.00% | 0 | 1,326 | 0.51 | 0.45 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 632.50 | 20.70 | 21.40 | 22.04 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.44 | 0.01 | -0.82 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 635.00 | 19.70 | 20.20 | 19.80 | 0.00 | 0.00% | 0 | 217 | 0.51 | 0.42 | 0.01 | -0.81 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 637.50 | 18.40 | 19.05 | 18.55 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.41 | 0.01 | -0.81 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 640.00 | 17.85 | 18.15 | 17.97 | 0.00 | 0.00% | 0 | 279 | 0.51 | 0.39 | 0.01 | -0.80 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 645.00 | 16.15 | 16.55 | 16.00 | 0.00 | 0.00% | 0 | 120 | 0.51 | 0.37 | 0.01 | -0.78 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 650.00 | 14.55 | 14.85 | 14.75 | 0.00 | 0.00% | 0 | 1,051 | 0.51 | 0.34 | 0.01 | -0.76 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 655.00 | 13.10 | 13.45 | 13.27 | 0.00 | 0.00% | 0 | 797 | 0.51 | 0.32 | 0.01 | -0.74 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 660.00 | 11.70 | 12.00 | 12.25 | 0.00 | 0.00% | 0 | 323 | 0.51 | 0.29 | 0.01 | -0.71 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 665.00 | 10.50 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 575 | 0.51 | 0.27 | 0.00 | -0.68 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 670.00 | 9.35 | 9.60 | 9.43 | 0.00 | 0.00% | 0 | 432 | 0.51 | 0.25 | 0.00 | -0.65 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 675.00 | 8.30 | 8.55 | 8.60 | 0.00 | 0.00% | 0 | 733 | 0.51 | 0.23 | 0.00 | -0.62 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 680.00 | 7.40 | 7.75 | 7.49 | 0.00 | 0.00% | 0 | 937 | 0.51 | 0.21 | 0.00 | -0.59 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 685.00 | 6.55 | 6.80 | 6.65 | 0.00 | 0.00% | 0 | 95 | 0.51 | 0.19 | 0.00 | -0.56 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 690.00 | 5.80 | 6.05 | 5.90 | 0.00 | 0.00% | 0 | 561 | 0.51 | 0.17 | 0.00 | -0.53 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 695.00 | 5.15 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 722 | 0.51 | 0.16 | 0.00 | -0.50 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 700.00 | 4.55 | 4.80 | 4.65 | 0.00 | 0.00% | 0 | 1,536 | 0.51 | 0.14 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 705.00 | 4.00 | 4.20 | 4.24 | 0.00 | 0.00% | 0 | 537 | 0.51 | 0.13 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 710.00 | 3.55 | 3.75 | 3.68 | 0.00 | 0.00% | 0 | 280 | 0.52 | 0.12 | 0.00 | -0.42 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 715.00 | 3.15 | 3.35 | 3.60 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.11 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 720.00 | 2.79 | 3.05 | 2.87 | 0.00 | 0.00% | 0 | 332 | 0.52 | 0.10 | 0.00 | -0.37 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 725.00 | 2.46 | 2.60 | 2.54 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.09 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 730.00 | 2.18 | 2.31 | 2.26 | 0.00 | 0.00% | 0 | 307 | 0.52 | 0.08 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 735.00 | 1.84 | 2.22 | 2.11 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.07 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 740.00 | 1.71 | 1.90 | 1.83 | 0.00 | 0.00% | 0 | 190 | 0.53 | 0.07 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 745.00 | 1.43 | 1.78 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.06 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 750.00 | 1.34 | 1.44 | 1.23 | 0.00 | 0.00% | 0 | 126 | 0.53 | 0.05 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 760.00 | 1.05 | 1.15 | 1.19 | 0.00 | 0.00% | 0 | 129 | 0.54 | 0.04 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 770.00 | 0.82 | 0.92 | 0.83 | 0.00 | 0.00% | 0 | 59 | 0.54 | 0.03 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 780.00 | 0.65 | 0.74 | 0.78 | 0.00 | 0.00% | 0 | 163 | 0.55 | 0.03 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 790.00 | 0.51 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.02 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 800.00 | 0.41 | 0.49 | 0.57 | 0.00 | 0.00% | 0 | 83 | 0.56 | 0.02 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 810.00 | 0.32 | 0.41 | 0.52 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.01 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 820.00 | 0.26 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.01 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 830.00 | 0.22 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 840.00 | 0.01 | 0.52 | 0.34 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.01 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 850.00 | 0.15 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 171 | 0.60 | 0.01 | 0.00 | -0.03 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.04 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.04 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.04 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.04 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.04 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.04 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.04 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.04 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.04 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.04 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 223 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 390.00 | 0.04 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 400.00 | 0.06 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 31 | 0.77 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 420.00 | 0.12 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 83 | 0.72 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 430.00 | 0.05 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 200 | 0.70 | 0.00 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 440.00 | 0.25 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 80 | 0.67 | 0.00 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 450.00 | 0.09 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 136 | 0.65 | -0.01 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 460.00 | 0.34 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 139 | 0.63 | -0.01 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 465.00 | 0.38 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.01 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 470.00 | 0.43 | 0.49 | 0.53 | 0.00 | 0.00% | 0 | 112 | 0.61 | -0.02 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 475.00 | 0.50 | 0.58 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.17 | 1/21/2025 3:59:58 PM EST | |||
| 480.00 | 0.59 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 95 | 0.59 | -0.02 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 485.00 | 0.65 | 0.73 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.02 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 490.00 | 0.75 | 0.84 | 0.82 | 0.00 | 0.00% | 0 | 3,484 | 0.57 | -0.03 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 495.00 | 0.87 | 0.96 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.03 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 500.00 | 1.00 | 1.10 | 1.06 | 0.00 | 0.00% | 0 | 3,010 | 0.56 | -0.04 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 505.00 | 1.16 | 1.27 | 1.49 | 0.00 | 0.00% | 0 | 68 | 0.55 | -0.04 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 510.00 | 1.38 | 1.47 | 1.42 | 0.00 | 0.00% | 0 | 1,213 | 0.55 | -0.05 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 515.00 | 1.59 | 1.71 | 1.65 | 0.00 | 0.00% | 0 | 116 | 0.54 | -0.05 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 520.00 | 1.86 | 1.99 | 1.83 | 0.00 | 0.00% | 0 | 1,167 | 0.53 | -0.06 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 525.00 | 2.19 | 2.32 | 2.26 | 0.00 | 0.00% | 0 | 212 | 0.53 | -0.07 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 530.00 | 2.57 | 2.72 | 2.65 | 0.00 | 0.00% | 0 | 360 | 0.53 | -0.08 | 0.00 | -0.38 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 535.00 | 3.00 | 3.20 | 3.45 | 0.00 | 0.00% | 0 | 128 | 0.52 | -0.09 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 540.00 | 3.55 | 3.75 | 3.57 | 0.00 | 0.00% | 0 | 327 | 0.52 | -0.11 | 0.00 | -0.44 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 545.00 | 4.15 | 4.45 | 4.22 | 0.00 | 0.00% | 0 | 520 | 0.52 | -0.12 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 550.00 | 4.85 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 736 | 0.52 | -0.14 | 0.00 | -0.51 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 555.00 | 5.70 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 395 | 0.52 | -0.15 | 0.00 | -0.55 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 560.00 | 6.60 | 6.95 | 6.75 | 0.00 | 0.00% | 0 | 1,062 | 0.51 | -0.17 | 0.00 | -0.58 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 565.00 | 7.65 | 7.90 | 7.88 | 0.00 | 0.00% | 0 | 217 | 0.51 | -0.19 | 0.00 | -0.62 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 570.00 | 8.85 | 9.10 | 8.97 | 0.00 | 0.00% | 0 | 240 | 0.51 | -0.22 | 0.00 | -0.65 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 575.00 | 10.15 | 10.45 | 10.15 | 0.00 | 0.00% | 0 | 391 | 0.51 | -0.24 | 0.00 | -0.68 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 580.00 | 11.60 | 11.90 | 11.82 | 0.00 | 0.00% | 0 | 1,080 | 0.51 | -0.27 | 0.00 | -0.71 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 585.00 | 13.20 | 13.50 | 13.57 | 0.00 | 0.00% | 0 | 243 | 0.51 | -0.29 | 0.01 | -0.74 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 590.00 | 14.95 | 15.35 | 15.25 | 0.00 | 0.00% | 0 | 298 | 0.51 | -0.32 | 0.01 | -0.77 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 592.50 | 15.85 | 16.20 | % | 0 | 0 | 0.51 | -0.33 | 0.01 | -0.78 | 1/21/2025 3:59:58 PM EST | |||
| 595.00 | 16.85 | 17.15 | 16.52 | 0.00 | 0.00% | 0 | 155 | 0.51 | -0.35 | 0.01 | -0.79 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 597.50 | 17.70 | 18.15 | 19.64 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.36 | 0.01 | -0.80 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 600.00 | 18.90 | 19.25 | 19.00 | 0.00 | 0.00% | 0 | 1,090 | 0.51 | -0.37 | 0.01 | -0.81 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 602.50 | 19.95 | 20.30 | 19.72 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.39 | 0.01 | -0.82 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 605.00 | 21.05 | 21.45 | 20.97 | 0.00 | 0.00% | 0 | 171 | 0.51 | -0.40 | 0.01 | -0.82 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 607.50 | 22.05 | 22.55 | 22.19 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.42 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 610.00 | 23.15 | 23.75 | 23.64 | 0.00 | 0.00% | 0 | 237 | 0.52 | -0.43 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 612.50 | 24.50 | 25.05 | 24.45 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.45 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 615.00 | 25.90 | 26.25 | 26.34 | 0.00 | 0.00% | 0 | 129 | 0.52 | -0.46 | 0.01 | -0.84 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 617.50 | 27.10 | 27.55 | 27.16 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.48 | 0.01 | -0.84 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 620.00 | 28.30 | 28.85 | 28.75 | 0.00 | 0.00% | 0 | 201 | 0.52 | -0.49 | 0.01 | -0.84 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 622.50 | 29.45 | 30.20 | 32.00 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.51 | 0.01 | -0.84 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 625.00 | 31.00 | 31.60 | 31.80 | 0.00 | 0.00% | 0 | 78 | 0.52 | -0.52 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 627.50 | 32.25 | 33.05 | % | 0 | 0 | 0.51 | -0.54 | 0.01 | -0.83 | 1/21/2025 3:59:58 PM EST | |||
| 630.00 | 33.90 | 34.50 | 34.40 | 0.00 | 0.00% | 0 | 91 | 0.51 | -0.55 | 0.01 | -0.83 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 632.50 | 35.50 | 37.55 | 38.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.56 | 0.01 | -0.82 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 635.00 | 37.05 | 37.50 | 36.32 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.58 | 0.01 | -0.81 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 637.50 | 37.15 | 39.10 | % | 0 | 0 | 0.51 | -0.59 | 0.01 | -0.81 | 1/21/2025 3:59:58 PM EST | |||
| 640.00 | 39.20 | 40.70 | 43.90 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.61 | 0.01 | -0.80 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 645.00 | 42.60 | 44.85 | 43.85 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.63 | 0.01 | -0.78 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 650.00 | 46.80 | 47.40 | 47.95 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.66 | 0.01 | -0.76 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 655.00 | 49.45 | 50.95 | 49.90 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.68 | 0.01 | -0.74 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 660.00 | 54.10 | 56.20 | 57.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.71 | 0.01 | -0.71 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 665.00 | 57.75 | 58.40 | 59.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.73 | 0.00 | -0.68 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 670.00 | 61.75 | 62.25 | % | 0 | 0 | 0.51 | -0.75 | 0.00 | -0.65 | 1/21/2025 3:59:58 PM EST | |||
| 675.00 | 65.05 | 66.80 | 68.53 | 0.00 | 0.00% | 0 | 93 | 0.51 | -0.77 | 0.00 | -0.62 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 680.00 | 69.85 | 71.85 | 73.35 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.79 | 0.00 | -0.59 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 685.00 | 72.80 | 75.80 | 77.90 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.81 | 0.00 | -0.56 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 690.00 | 77.10 | 80.00 | 79.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.83 | 0.00 | -0.53 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 695.00 | 81.50 | 84.25 | 79.55 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.84 | 0.00 | -0.50 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 700.00 | 86.00 | 88.50 | 102.30 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.86 | 0.00 | -0.47 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 705.00 | 90.40 | 93.10 | 95.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.87 | 0.00 | -0.45 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 710.00 | 95.50 | 97.05 | 94.15 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.88 | 0.00 | -0.42 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 715.00 | 99.25 | 102.60 | % | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.39 | 1/21/2025 3:59:58 PM EST | |||
| 720.00 | 104.45 | 106.65 | 120.55 | 0.00 | 0.00% | 0 | 23 | 0.51 | -0.90 | 0.00 | -0.37 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 725.00 | 108.60 | 112.00 | % | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.34 | 1/21/2025 3:59:58 PM EST | |||
| 730.00 | 113.95 | 116.05 | 121.60 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.92 | 0.00 | -0.32 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 735.00 | 118.05 | 121.45 | % | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.30 | 1/21/2025 3:59:58 PM EST | |||
| 740.00 | 123.40 | 125.60 | 117.35 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.93 | 0.00 | -0.27 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 745.00 | 127.65 | 131.15 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.25 | 1/21/2025 3:59:58 PM EST | |||
| 750.00 | 132.65 | 135.85 | 135.65 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.95 | 0.00 | -0.24 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 760.00 | 142.15 | 145.85 | 135.85 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.96 | 0.00 | -0.20 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 770.00 | 151.85 | 155.75 | 164.65 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.17 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 780.00 | 161.95 | 165.75 | 167.15 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.14 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 790.00 | 171.90 | 175.70 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 800.00 | 182.65 | 184.55 | 182.95 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.98 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 810.00 | 191.90 | 195.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 820.00 | 201.90 | 205.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 830.00 | 211.90 | 215.70 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 840.00 | 221.90 | 225.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 850.00 | 232.10 | 235.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST |