Options Chain for ELI LILLY & CO COM (LLY) - $810.43 as of 2/4/2025 2:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 345.40 | 350.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 490.00 | 335.45 | 340.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 495.00 | 330.45 | 335.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 500.00 | 325.50 | 330.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 505.00 | 320.95 | 325.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 510.00 | 315.15 | 320.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 515.00 | 310.60 | 315.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 520.00 | 305.80 | 310.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 525.00 | 300.75 | 305.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 530.00 | 295.75 | 300.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 535.00 | 290.50 | 295.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 540.00 | 285.80 | 290.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 545.00 | 281.00 | 285.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 550.00 | 276.05 | 280.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 555.00 | 270.95 | 275.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 560.00 | 266.10 | 270.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 565.00 | 261.05 | 265.75 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 570.00 | 255.80 | 260.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 575.00 | 250.85 | 255.85 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 580.00 | 245.90 | 250.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 585.00 | 241.65 | 245.95 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 590.00 | 236.75 | 241.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 595.00 | 231.80 | 236.10 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 600.00 | 226.85 | 231.15 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 605.00 | 221.95 | 226.25 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 610.00 | 217.00 | 221.30 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 615.00 | 212.10 | 216.40 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 620.00 | 206.45 | 211.50 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 625.00 | 201.90 | 206.60 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 630.00 | 197.05 | 201.70 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 635.00 | 191.00 | 196.75 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 640.00 | 186.85 | 191.90 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 645.00 | 181.20 | 187.00 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 650.00 | 177.85 | 182.15 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 655.00 | 172.60 | 177.30 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 660.00 | 167.55 | 172.45 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.17 | 2/4/2025 4:00:06 PM EST | |||
| 665.00 | 161.80 | 167.60 | % | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.17 | 2/4/2025 4:00:06 PM EST | |||
| 670.00 | 158.50 | 162.80 | % | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.18 | 2/4/2025 4:00:06 PM EST | |||
| 675.00 | 153.85 | 158.00 | % | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.19 | 2/4/2025 4:00:06 PM EST | |||
| 680.00 | 148.65 | 153.20 | % | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.19 | 2/4/2025 4:00:06 PM EST | |||
| 685.00 | 143.40 | 148.45 | % | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 690.00 | 139.15 | 143.70 | % | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 695.00 | 134.45 | 138.90 | % | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.22 | 2/4/2025 4:00:06 PM EST | |||
| 700.00 | 129.80 | 134.35 | % | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.23 | 2/4/2025 4:00:06 PM EST | |||
| 705.00 | 125.15 | 129.70 | % | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.24 | 2/4/2025 4:00:06 PM EST | |||
| 710.00 | 120.55 | 125.10 | % | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.25 | 2/4/2025 4:00:06 PM EST | |||
| 715.00 | 115.95 | 120.50 | % | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.26 | 2/4/2025 4:00:06 PM EST | |||
| 720.00 | 111.45 | 116.00 | % | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.27 | 2/4/2025 4:00:06 PM EST | |||
| 725.00 | 107.15 | 111.55 | % | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.27 | 2/4/2025 4:00:06 PM EST | |||
| 730.00 | 102.55 | 107.10 | % | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.28 | 2/4/2025 4:00:06 PM EST | |||
| 735.00 | 98.60 | 102.75 | % | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.29 | 2/4/2025 4:00:06 PM EST | |||
| 740.00 | 94.50 | 98.50 | 82.51 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.86 | 0.00 | -0.30 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 745.00 | 89.85 | 94.25 | % | 0 | 0 | 0.36 | 0.85 | 0.00 | -0.31 | 2/4/2025 4:00:06 PM EST | |||
| 750.00 | 85.50 | 90.10 | % | 0 | 0 | 0.36 | 0.83 | 0.00 | -0.33 | 2/4/2025 4:00:06 PM EST | |||
| 755.00 | 81.80 | 86.05 | % | 0 | 0 | 0.36 | 0.82 | 0.00 | -0.34 | 2/4/2025 4:00:06 PM EST | |||
| 760.00 | 77.35 | 82.05 | 73.70 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.81 | 0.00 | -0.35 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 765.00 | 73.45 | 78.40 | 71.63 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.79 | 0.00 | -0.36 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 770.00 | 69.65 | 74.40 | % | 0 | 0 | 0.35 | 0.77 | 0.00 | -0.37 | 2/4/2025 4:00:06 PM EST | |||
| 775.00 | 65.95 | 70.70 | % | 0 | 0 | 0.35 | 0.76 | 0.00 | -0.38 | 2/4/2025 4:00:06 PM EST | |||
| 780.00 | 62.35 | 67.10 | 52.03 | -5.57 | -9.67% | 1 | 2 | 0.34 | 0.74 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 785.00 | 58.85 | 65.05 | % | 0 | 0 | 0.34 | 0.72 | 0.00 | -0.41 | 2/4/2025 4:00:06 PM EST | |||
| 790.00 | 57.15 | 60.15 | 48.58 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.70 | 0.00 | -0.42 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 795.00 | 53.80 | 57.00 | 52.22 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.68 | 0.00 | -0.43 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 800.00 | 50.60 | 53.70 | 51.27 | % | 1 | 0 | 0.35 | 0.65 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 805.00 | 47.50 | 51.10 | 39.70 | -2.25 | -5.37% | 3 | 6 | 0.35 | 0.63 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 810.00 | 44.45 | 47.80 | 34.49 | -4.86 | -12.36% | 2 | 7 | 0.35 | 0.61 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 815.00 | 41.55 | 44.90 | 36.40 | -0.77 | -2.08% | 2 | 4 | 0.34 | 0.58 | 0.00 | -0.46 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 820.00 | 38.75 | 42.20 | 34.46 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.56 | 0.00 | -0.46 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 825.00 | 36.35 | 39.45 | 38.20 | +7.05 | +22.64% | 6 | 1 | 0.34 | 0.54 | 0.00 | -0.46 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 830.00 | 33.70 | 36.95 | 28.95 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.51 | 0.00 | -0.47 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 835.00 | 31.05 | 34.60 | 31.65 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.49 | 0.00 | -0.47 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 840.00 | 28.75 | 32.50 | 28.25 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.47 | 0.00 | -0.46 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 845.00 | 26.75 | 29.65 | % | 0 | 0 | 0.33 | 0.44 | 0.00 | -0.46 | 2/4/2025 4:00:06 PM EST | |||
| 850.00 | 25.05 | 27.95 | 26.15 | +2.00 | +8.29% | 6 | 18 | 0.34 | 0.42 | 0.00 | -0.46 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 855.00 | 22.70 | 25.60 | 20.05 | -1.33 | -6.23% | 2 | 1 | 0.33 | 0.40 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 860.00 | 20.95 | 24.15 | % | 0 | 0 | 0.33 | 0.38 | 0.00 | -0.45 | 2/4/2025 4:00:06 PM EST | |||
| 865.00 | 18.95 | 22.30 | % | 0 | 0 | 0.33 | 0.36 | 0.00 | -0.44 | 2/4/2025 4:00:06 PM EST | |||
| 870.00 | 17.35 | 20.50 | % | 0 | 0 | 0.33 | 0.34 | 0.00 | -0.43 | 2/4/2025 4:00:06 PM EST | |||
| 875.00 | 15.80 | 19.90 | % | 0 | 0 | 0.33 | 0.32 | 0.00 | -0.42 | 2/4/2025 4:00:06 PM EST | |||
| 880.00 | 14.35 | 18.15 | 14.78 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.30 | 0.00 | -0.41 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 890.00 | 12.40 | 14.60 | % | 0 | 0 | 0.33 | 0.26 | 0.00 | -0.39 | 2/4/2025 4:00:06 PM EST | |||
| 900.00 | 10.50 | 13.35 | 11.55 | +1.75 | +17.86% | 3 | 5 | 0.34 | 0.23 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 910.00 | 8.65 | 10.95 | 8.33 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.20 | 0.00 | -0.34 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 920.00 | 7.10 | 8.90 | 4.83 | -0.72 | -12.98% | 1 | 1 | 0.33 | 0.18 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 930.00 | 5.75 | 7.50 | % | 0 | 0 | 0.33 | 0.15 | 0.00 | -0.28 | 2/4/2025 4:00:06 PM EST | |||
| 940.00 | 4.30 | 6.95 | % | 0 | 0 | 0.33 | 0.13 | 0.00 | -0.26 | 2/4/2025 4:00:06 PM EST | |||
| 950.00 | 2.77 | 7.05 | % | 0 | 0 | 0.34 | 0.11 | 0.00 | -0.23 | 2/4/2025 4:00:06 PM EST | |||
| 960.00 | 2.44 | 6.30 | % | 0 | 0 | 0.34 | 0.10 | 0.00 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 970.00 | 1.66 | 5.65 | % | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.18 | 2/4/2025 4:00:06 PM EST | |||
| 980.00 | 1.38 | 5.15 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.07 | 0.00 | -0.16 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 990.00 | 0.77 | 4.80 | % | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.14 | 2/4/2025 4:00:06 PM EST | |||
| 1,000.00 | 1.00 | 4.45 | % | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 1,010.00 | 0.45 | 4.10 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 1,020.00 | 0.34 | 3.80 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 1,030.00 | 0.25 | 3.60 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 1,040.00 | 0.18 | 3.20 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 1,050.00 | 0.14 | 3.05 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 1,060.00 | 0.09 | 3.15 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 1,070.00 | 0.04 | 3.05 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 1,080.00 | 0.01 | 2.97 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 1,100.00 | 0.00 | 2.85 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 2/4/2025 4:00:06 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 | 2.61 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 490.00 | 0.00 | 2.63 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 495.00 | 0.00 | 2.32 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 500.00 | 0.00 | 2.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 505.00 | 0.00 | 2.61 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 510.00 | 0.00 | 2.65 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 515.00 | 0.00 | 2.66 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 520.00 | 0.00 | 2.68 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 525.00 | 0.00 | 2.65 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 530.00 | 0.00 | 2.66 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 535.00 | 0.00 | 2.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 540.00 | 0.00 | 2.68 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 545.00 | 0.00 | 2.64 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 550.00 | 0.00 | 2.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 555.00 | 0.00 | 2.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 560.00 | 0.00 | 2.79 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 565.00 | 0.00 | 2.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 570.00 | 0.00 | 2.83 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 575.00 | 0.00 | 2.85 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 580.00 | 0.00 | 2.89 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 585.00 | 0.00 | 2.91 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 590.00 | 0.00 | 2.95 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 595.00 | 0.00 | 3.00 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 600.00 | 0.00 | 3.05 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 605.00 | 0.08 | 3.10 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 610.00 | 0.12 | 3.20 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 615.00 | 0.15 | 3.25 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 620.00 | 0.18 | 3.30 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 625.00 | 0.22 | 3.35 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 630.00 | 0.24 | 3.45 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 635.00 | 0.28 | 3.50 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 640.00 | 0.30 | 3.60 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 645.00 | 0.35 | 3.70 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 650.00 | 0.40 | 3.85 | % | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 655.00 | 0.48 | 3.90 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 660.00 | 0.50 | 4.10 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.17 | 2/4/2025 4:00:06 PM EST | |||
| 665.00 | 0.60 | 4.25 | % | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.17 | 2/4/2025 4:00:06 PM EST | |||
| 670.00 | 0.62 | 4.40 | % | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.18 | 2/4/2025 4:00:06 PM EST | |||
| 675.00 | 0.75 | 4.60 | % | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.19 | 2/4/2025 4:00:06 PM EST | |||
| 680.00 | 0.96 | 4.85 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.06 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 685.00 | 0.92 | 4.90 | % | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 690.00 | 1.21 | 4.80 | % | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 695.00 | 1.43 | 5.10 | % | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.22 | 2/4/2025 4:00:06 PM EST | |||
| 700.00 | 1.93 | 5.45 | % | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.23 | 2/4/2025 4:00:06 PM EST | |||
| 705.00 | 2.27 | 5.35 | % | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.24 | 2/4/2025 4:00:06 PM EST | |||
| 710.00 | 2.94 | 4.60 | 4.89 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.09 | 0.00 | -0.25 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 715.00 | 3.40 | 5.15 | % | 0 | 0 | 0.36 | -0.10 | 0.00 | -0.26 | 2/4/2025 4:00:06 PM EST | |||
| 720.00 | 4.20 | 5.35 | 5.19 | +0.24 | +4.85% | 2 | 2 | 0.36 | -0.11 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 725.00 | 4.40 | 6.15 | % | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.27 | 2/4/2025 4:00:06 PM EST | |||
| 730.00 | 3.45 | 7.55 | 6.60 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.12 | 0.00 | -0.28 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 735.00 | 5.15 | 8.55 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.13 | 0.00 | -0.29 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 740.00 | 5.95 | 8.95 | 7.93 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.14 | 0.00 | -0.30 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 745.00 | 7.25 | 9.10 | % | 0 | 0 | 0.35 | -0.15 | 0.00 | -0.31 | 2/4/2025 4:00:06 PM EST | |||
| 750.00 | 7.85 | 9.35 | 9.03 | -1.64 | -15.37% | 4 | 2 | 0.34 | -0.17 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 755.00 | 7.95 | 11.60 | 11.47 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.18 | 0.00 | -0.34 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 760.00 | 8.80 | 12.65 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.19 | 0.00 | -0.35 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 765.00 | 9.45 | 13.85 | % | 0 | 0 | 0.34 | -0.21 | 0.00 | -0.36 | 2/4/2025 4:00:06 PM EST | |||
| 770.00 | 10.75 | 14.40 | % | 0 | 0 | 0.33 | -0.23 | 0.00 | -0.37 | 2/4/2025 4:00:06 PM EST | |||
| 775.00 | 12.20 | 15.95 | 19.03 | % | 2 | 0 | 0.33 | -0.24 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 780.00 | 13.45 | 17.40 | 18.80 | -0.70 | -3.59% | 2 | 4 | 0.33 | -0.26 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 785.00 | 15.75 | 18.85 | 22.63 | % | 2 | 0 | 0.34 | -0.28 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 790.00 | 17.70 | 19.95 | 19.27 | -3.29 | -14.59% | 2 | 4 | 0.33 | -0.30 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 795.00 | 18.70 | 22.10 | % | 0 | 0 | 0.33 | -0.32 | 0.00 | -0.43 | 2/4/2025 4:00:06 PM EST | |||
| 800.00 | 20.35 | 23.85 | % | 0 | 0 | 0.33 | -0.35 | 0.00 | -0.44 | 2/4/2025 4:00:06 PM EST | |||
| 805.00 | 21.85 | 25.75 | % | 0 | 0 | 0.33 | -0.37 | 0.00 | -0.44 | 2/4/2025 4:00:06 PM EST | |||
| 810.00 | 24.15 | 27.75 | 28.59 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.39 | 0.00 | -0.45 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 815.00 | 26.35 | 29.90 | 36.00 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.42 | 0.00 | -0.46 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 820.00 | 28.85 | 32.05 | % | 0 | 0 | 0.33 | -0.44 | 0.00 | -0.46 | 2/4/2025 4:00:06 PM EST | |||
| 825.00 | 30.65 | 34.40 | 40.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.46 | 0.00 | -0.46 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 830.00 | 33.35 | 36.95 | 42.85 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.49 | 0.00 | -0.47 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 835.00 | 36.35 | 40.90 | % | 0 | 0 | 0.32 | -0.51 | 0.00 | -0.47 | 2/4/2025 4:00:06 PM EST | |||
| 840.00 | 39.05 | 42.25 | % | 0 | 0 | 0.32 | -0.53 | 0.00 | -0.46 | 2/4/2025 4:00:06 PM EST | |||
| 845.00 | 41.65 | 45.05 | % | 0 | 0 | 0.32 | -0.56 | 0.00 | -0.46 | 2/4/2025 4:00:06 PM EST | |||
| 850.00 | 44.60 | 48.05 | % | 0 | 0 | 0.32 | -0.58 | 0.00 | -0.46 | 2/4/2025 4:00:06 PM EST | |||
| 855.00 | 47.80 | 51.10 | % | 0 | 0 | 0.32 | -0.60 | 0.00 | -0.45 | 2/4/2025 4:00:06 PM EST | |||
| 860.00 | 51.05 | 54.35 | % | 0 | 0 | 0.32 | -0.62 | 0.00 | -0.45 | 2/4/2025 4:00:06 PM EST | |||
| 865.00 | 54.40 | 59.05 | % | 0 | 0 | 0.33 | -0.64 | 0.00 | -0.44 | 2/4/2025 4:00:06 PM EST | |||
| 870.00 | 57.95 | 61.10 | % | 0 | 0 | 0.32 | -0.66 | 0.00 | -0.43 | 2/4/2025 4:00:06 PM EST | |||
| 875.00 | 61.50 | 66.15 | % | 0 | 0 | 0.33 | -0.68 | 0.00 | -0.42 | 2/4/2025 4:00:06 PM EST | |||
| 880.00 | 65.20 | 69.95 | % | 0 | 0 | 0.33 | -0.70 | 0.00 | -0.41 | 2/4/2025 4:00:06 PM EST | |||
| 890.00 | 72.80 | 77.55 | % | 0 | 0 | 0.32 | -0.74 | 0.00 | -0.39 | 2/4/2025 4:00:06 PM EST | |||
| 900.00 | 80.75 | 85.45 | % | 0 | 0 | 0.33 | -0.77 | 0.00 | -0.36 | 2/4/2025 4:00:06 PM EST | |||
| 910.00 | 89.00 | 93.20 | 94.00 | -1.10 | -1.16% | 1 | 1 | 0.33 | -0.80 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 920.00 | 97.55 | 101.75 | % | 0 | 0 | 0.33 | -0.82 | 0.00 | -0.31 | 2/4/2025 4:00:06 PM EST | |||
| 930.00 | 106.30 | 110.55 | % | 0 | 0 | 0.33 | -0.85 | 0.00 | -0.28 | 2/4/2025 4:00:06 PM EST | |||
| 940.00 | 115.30 | 119.90 | % | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.26 | 2/4/2025 4:00:06 PM EST | |||
| 950.00 | 124.50 | 129.15 | % | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.23 | 2/4/2025 4:00:06 PM EST | |||
| 960.00 | 133.85 | 138.40 | % | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 970.00 | 143.30 | 147.65 | % | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.18 | 2/4/2025 4:00:06 PM EST | |||
| 980.00 | 152.85 | 157.20 | % | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.16 | 2/4/2025 4:00:06 PM EST | |||
| 990.00 | 162.50 | 166.65 | % | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.14 | 2/4/2025 4:00:06 PM EST | |||
| 1,000.00 | 172.25 | 176.55 | % | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 1,010.00 | 182.00 | 186.70 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 1,020.00 | 191.85 | 196.55 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 1,030.00 | 201.70 | 206.25 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 1,040.00 | 211.60 | 216.10 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 1,050.00 | 221.50 | 226.05 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 1,060.00 | 231.45 | 235.95 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 1,070.00 | 241.40 | 245.95 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 1,080.00 | 251.40 | 255.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 1,100.00 | 271.40 | 275.70 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST |