Options Chain for ADOBE INC COM (ADBE) - $440.23 as of 2/4/2025 8:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 210.80 | 213.05 | 209.00 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 240.00 | 200.90 | 203.20 | 198.58 | 0.00 | 0.00% | 0 | 24 | 1.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 190.45 | 193.30 | 197.55 | 0.00 | 0.00% | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 260.00 | 180.60 | 183.40 | 187.79 | 0.00 | 0.00% | 0 | 27 | 0.89 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 170.65 | 173.50 | 177.98 | 0.00 | 0.00% | 0 | 9 | 0.85 | 1.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 275.00 | 165.80 | 168.55 | 172.74 | 0.00 | 0.00% | 0 | 8 | 0.81 | 1.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 280.00 | 161.20 | 163.65 | 159.51 | 0.00 | 0.00% | 0 | 11 | 0.78 | 1.00 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 285.00 | 155.80 | 158.55 | 159.95 | 0.00 | 0.00% | 0 | 7 | 0.77 | 1.00 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 290.00 | 151.20 | 153.80 | 158.26 | 0.00 | 0.00% | 0 | 21 | 0.75 | 1.00 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 295.00 | 146.00 | 148.85 | 153.02 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 300.00 | 141.00 | 143.95 | 139.07 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.05 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 305.00 | 136.55 | 139.05 | 143.05 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.06 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 310.00 | 131.50 | 134.20 | 145.95 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.99 | 0.00 | -0.06 | 12/26/2024 | 2/4/2025 3:59:56 PM EST |
| 315.00 | 126.60 | 129.25 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 320.00 | 121.70 | 124.40 | 149.75 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.98 | 0.00 | -0.07 | 12/16/2024 | 2/4/2025 3:59:56 PM EST |
| 325.00 | 116.80 | 119.65 | 114.67 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.98 | 0.00 | -0.08 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 330.00 | 112.05 | 114.75 | 120.45 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.97 | 0.00 | -0.09 | 12/31/2024 | 2/4/2025 3:59:56 PM EST |
| 335.00 | 107.05 | 110.00 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.10 | 2/4/2025 3:59:56 PM EST | |||
| 340.00 | 102.20 | 105.15 | 86.11 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.96 | 0.00 | -0.11 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 345.00 | 97.40 | 100.50 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.12 | 2/4/2025 3:59:56 PM EST | |||
| 350.00 | 93.00 | 95.30 | 83.84 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.95 | 0.00 | -0.12 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 355.00 | 88.25 | 90.75 | 82.10 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.94 | 0.00 | -0.13 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 360.00 | 82.95 | 85.95 | 83.90 | 0.00 | 0.00% | 0 | 92 | 0.42 | 0.93 | 0.00 | -0.14 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 365.00 | 78.75 | 81.80 | 78.69 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.92 | 0.00 | -0.15 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 370.00 | 74.40 | 77.10 | 70.70 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.90 | 0.00 | -0.17 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 375.00 | 70.70 | 71.70 | 78.00 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.89 | 0.00 | -0.18 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 380.00 | 66.25 | 67.35 | 67.45 | +1.45 | +2.20% | 2 | 31 | 0.41 | 0.87 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 385.00 | 62.05 | 63.40 | 66.00 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.86 | 0.00 | -0.20 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 390.00 | 57.80 | 58.85 | 56.90 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.84 | 0.00 | -0.21 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 395.00 | 53.90 | 54.65 | 52.67 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.82 | 0.00 | -0.22 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 400.00 | 49.90 | 51.45 | 50.10 | 0.00 | 0.00% | 0 | 178 | 0.40 | 0.79 | 0.00 | -0.23 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 405.00 | 46.45 | 47.15 | 46.99 | 0.00 | 0.00% | 0 | 138 | 0.40 | 0.77 | 0.01 | -0.25 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 410.00 | 42.45 | 44.40 | 42.71 | 0.00 | 0.00% | 0 | 180 | 0.40 | 0.74 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 415.00 | 39.20 | 41.40 | 41.80 | +0.80 | +1.96% | 17 | 100 | 0.40 | 0.71 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 420.00 | 36.15 | 36.70 | 35.90 | -0.82 | -2.24% | 26 | 1,756 | 0.39 | 0.68 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 425.00 | 32.95 | 33.60 | 33.05 | -1.08 | -3.17% | 104 | 202 | 0.38 | 0.65 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 430.00 | 29.80 | 30.70 | 30.25 | -1.33 | -4.22% | 40 | 298 | 0.39 | 0.61 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 435.00 | 25.95 | 28.10 | 29.04 | +1.94 | +7.16% | 1 | 525 | 0.39 | 0.58 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 440.00 | 24.85 | 25.30 | 24.58 | +0.13 | +0.54% | 54 | 649 | 0.38 | 0.55 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 445.00 | 22.45 | 22.85 | 22.45 | -0.47 | -2.06% | 19 | 297 | 0.38 | 0.51 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 450.00 | 20.20 | 21.20 | 19.90 | -0.60 | -2.93% | 228 | 1,090 | 0.39 | 0.48 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 455.00 | 18.15 | 18.80 | 17.90 | -0.65 | -3.51% | 8 | 268 | 0.38 | 0.45 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 460.00 | 14.70 | 16.55 | 16.30 | -1.12 | -6.43% | 18 | 996 | 0.38 | 0.41 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 465.00 | 13.10 | 14.80 | 14.65 | +0.40 | +2.81% | 6 | 731 | 0.38 | 0.38 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 470.00 | 11.60 | 13.20 | 12.60 | -1.05 | -7.70% | 31 | 1,558 | 0.38 | 0.35 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 475.00 | 11.40 | 11.65 | 11.24 | -1.51 | -11.85% | 5 | 878 | 0.38 | 0.33 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 480.00 | 10.10 | 10.35 | 10.07 | -1.00 | -9.04% | 47 | 1,074 | 0.38 | 0.30 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 485.00 | 8.90 | 9.15 | 9.45 | -0.30 | -3.08% | 2 | 131 | 0.38 | 0.27 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 490.00 | 7.65 | 8.05 | 8.48 | -0.17 | -1.97% | 5 | 899 | 0.37 | 0.25 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 495.00 | 6.90 | 7.10 | 6.87 | -0.67 | -8.89% | 2 | 127 | 0.38 | 0.22 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 500.00 | 6.00 | 6.25 | 6.10 | -0.20 | -3.18% | 48 | 4,190 | 0.38 | 0.20 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 505.00 | 5.30 | 5.50 | 5.30 | -0.38 | -6.69% | 25 | 383 | 0.38 | 0.18 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 510.00 | 4.65 | 4.85 | 4.70 | -0.45 | -8.74% | 27 | 974 | 0.38 | 0.16 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 515.00 | 4.05 | 4.25 | 4.23 | 0.00 | 0.00% | 0 | 79 | 0.38 | 0.15 | 0.00 | -0.16 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 520.00 | 3.25 | 3.75 | 3.65 | -0.39 | -9.66% | 29 | 876 | 0.38 | 0.13 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 525.00 | 2.72 | 3.30 | 3.35 | -0.20 | -5.64% | 5 | 129 | 0.38 | 0.12 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 530.00 | 2.44 | 2.91 | 2.67 | -0.48 | -15.24% | 10 | 854 | 0.38 | 0.10 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 535.00 | 2.11 | 2.57 | 2.47 | +0.45 | +22.28% | 1 | 170 | 0.38 | 0.09 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 540.00 | 2.05 | 2.26 | 2.23 | +0.20 | +9.86% | 5 | 373 | 0.39 | 0.08 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 545.00 | 1.24 | 2.01 | 1.91 | +0.03 | +1.60% | 4 | 34 | 0.38 | 0.07 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 550.00 | 1.40 | 1.78 | 1.65 | -0.14 | -7.83% | 30 | 1,116 | 0.39 | 0.06 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 555.00 | 1.11 | 1.83 | 1.56 | +0.11 | +7.59% | 1 | 19 | 0.39 | 0.06 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 560.00 | 1.17 | 1.45 | 1.52 | 0.00 | 0.00% | 0 | 357 | 0.40 | 0.05 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 565.00 | 0.58 | 1.28 | 1.21 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.04 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 570.00 | 0.34 | 1.30 | 1.08 | +0.09 | +9.10% | 1 | 500 | 0.38 | 0.04 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 575.00 | 0.60 | 1.44 | 1.22 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.03 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 580.00 | 0.39 | 1.81 | 1.10 | 0.00 | 0.00% | 0 | 363 | 0.43 | 0.03 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 585.00 | 0.35 | 1.50 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.03 | 0.00 | -0.04 | 1/10/2025 | 2/4/2025 3:59:56 PM EST |
| 590.00 | 0.01 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 225 | 0.41 | 0.02 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 595.00 | 0.28 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 600.00 | 0.40 | 0.68 | 0.55 | -0.06 | -9.84% | 5 | 1,704 | 0.42 | 0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 605.00 | 0.02 | 1.41 | 0.95 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.02 | 0.00 | -0.03 | 1/6/2025 | 2/4/2025 3:59:56 PM EST |
| 610.00 | 0.20 | 1.36 | 0.40 | -0.10 | -20.00% | 5 | 584 | 0.47 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 615.00 | 0.18 | 1.14 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.02 | 1/3/2025 | 2/4/2025 3:59:56 PM EST |
| 620.00 | 0.17 | 1.20 | 0.32 | 0.00 | 0.00% | 0 | 270 | 0.43 | 0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 625.00 | 0.07 | 1.25 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 630.00 | 0.13 | 1.22 | 0.75 | 0.00 | 0.00% | 0 | 194 | 0.42 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 635.00 | 0.12 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.01 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 640.00 | 0.11 | 0.99 | 0.30 | 0.00 | 0.00% | 0 | 397 | 0.46 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 645.00 | 0.04 | 1.16 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 650.00 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 808 | 0.43 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 655.00 | 0.00 | 1.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 660.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 495 | 0.58 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 665.00 | 0.00 | 1.12 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 670.00 | 0.00 | 1.11 | 0.22 | 0.00 | 0.00% | 0 | 88 | 0.60 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 680.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.52 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 690.00 | 0.00 | 1.09 | 0.50 | 0.00 | 0.00% | 0 | 129 | 0.60 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 700.00 | 0.05 | 0.38 | 0.13 | +0.05 | +62.50% | 61 | 546 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 81 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 1.07 | 0.60 | 0.00 | 0.00% | 0 | 83 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 1.06 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 1.04 | 0.48 | 0.00 | 0.00% | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 1.03 | 0.21 | 0.00 | 0.00% | 0 | 77 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:56 PM EST |
| 800.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:56 PM EST |
| 820.00 | 0.00 | 1.01 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:56 PM EST |
| 840.00 | 0.00 | 1.01 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.82 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 389 | 0.80 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 183 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.01 | 0.19 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.01 | 0.16 | 0.00 | 0.00% | 0 | 151 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 45 | 0.66 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 0.01 | 1.05 | 0.39 | 0.00 | 0.00% | 0 | 64 | 0.74 | 0.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 1.08 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 280.00 | 0.05 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 1,700 | 0.53 | 0.00 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 1.14 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 290.00 | 0.01 | 1.36 | 2.25 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.00 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 295.00 | 0.05 | 1.54 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 300.00 | 0.25 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1,079 | 0.51 | -0.01 | 0.00 | -0.05 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 305.00 | 0.01 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.06 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 310.00 | 0.05 | 0.60 | 0.50 | +0.17 | +51.52% | 1 | 716 | 0.46 | -0.01 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 315.00 | 0.23 | 1.51 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.01 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 320.00 | 0.34 | 1.60 | 0.69 | +0.12 | +21.06% | 2 | 368 | 0.51 | -0.02 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 325.00 | 0.33 | 0.91 | 0.94 | +0.31 | +49.21% | 1 | 450 | 0.45 | -0.02 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 330.00 | 0.40 | 0.95 | 1.09 | +0.19 | +21.12% | 1 | 566 | 0.44 | -0.03 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 335.00 | 0.44 | 1.91 | 1.23 | 0.00 | 0.00% | 0 | 65 | 0.46 | -0.03 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 340.00 | 0.55 | 1.88 | 1.20 | 0.00 | 0.00% | 0 | 643 | 0.45 | -0.04 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 345.00 | 0.23 | 2.39 | 1.40 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.05 | 0.00 | -0.12 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 350.00 | 1.47 | 2.11 | 1.68 | 0.00 | 0.00% | 0 | 405 | 0.45 | -0.05 | 0.00 | -0.12 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 355.00 | 1.43 | 2.17 | 1.88 | -0.27 | -12.56% | 1 | 78 | 0.42 | -0.06 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 360.00 | 1.97 | 2.68 | 2.18 | -0.24 | -9.92% | 6 | 180 | 0.43 | -0.07 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 365.00 | 2.46 | 2.61 | 2.80 | 0.00 | 0.00% | 0 | 250 | 0.42 | -0.08 | 0.00 | -0.15 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 370.00 | 2.91 | 3.05 | 3.20 | +0.06 | +1.92% | 2 | 681 | 0.41 | -0.10 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 375.00 | 3.45 | 3.60 | 3.81 | 0.00 | 0.00% | 0 | 2,556 | 0.41 | -0.11 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 380.00 | 4.05 | 4.20 | 4.14 | -0.36 | -8.00% | 13 | 1,344 | 0.40 | -0.13 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 385.00 | 4.75 | 4.90 | 4.75 | -0.10 | -2.07% | 7 | 410 | 0.40 | -0.14 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 390.00 | 5.55 | 6.25 | 5.75 | +0.05 | +0.88% | 13 | 690 | 0.40 | -0.16 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 395.00 | 6.50 | 6.70 | 6.68 | -0.67 | -9.12% | 21 | 217 | 0.39 | -0.18 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 400.00 | 7.55 | 7.80 | 7.75 | +0.08 | +1.05% | 287 | 2,554 | 0.39 | -0.21 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 405.00 | 8.35 | 9.35 | 9.10 | -0.54 | -5.61% | 7 | 551 | 0.39 | -0.23 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 410.00 | 10.10 | 11.00 | 10.50 | -0.70 | -6.25% | 124 | 1,209 | 0.39 | -0.26 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 415.00 | 11.70 | 12.00 | 11.97 | -0.58 | -4.63% | 2 | 438 | 0.39 | -0.29 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 420.00 | 13.35 | 14.20 | 13.50 | +0.20 | +1.51% | 404 | 3,917 | 0.39 | -0.32 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 425.00 | 15.25 | 15.95 | 16.50 | -1.81 | -9.89% | 1 | 363 | 0.39 | -0.35 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 430.00 | 17.10 | 18.25 | 17.75 | -0.51 | -2.80% | 12 | 1,063 | 0.39 | -0.39 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 435.00 | 19.45 | 20.20 | 20.00 | +0.12 | +0.61% | 12 | 767 | 0.38 | -0.42 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 440.00 | 21.85 | 22.65 | 21.95 | -1.02 | -4.45% | 123 | 1,522 | 0.38 | -0.45 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 445.00 | 24.50 | 25.70 | 25.15 | -1.22 | -4.63% | 12 | 372 | 0.38 | -0.49 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 450.00 | 26.10 | 29.15 | 27.35 | +0.05 | +0.19% | 15 | 1,421 | 0.37 | -0.52 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 455.00 | 29.90 | 30.95 | 29.54 | -0.91 | -2.99% | 1 | 61 | 0.38 | -0.55 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 460.00 | 33.10 | 34.00 | 31.60 | -2.40 | -7.06% | 5 | 734 | 0.38 | -0.59 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 465.00 | 36.20 | 38.30 | 36.56 | -1.11 | -2.95% | 1 | 68 | 0.38 | -0.62 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 470.00 | 39.70 | 41.05 | 40.10 | -5.15 | -11.39% | 22 | 662 | 0.38 | -0.65 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 475.00 | 42.90 | 43.95 | 42.80 | +2.55 | +6.34% | 2 | 48 | 0.37 | -0.67 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 480.00 | 45.90 | 49.00 | 47.18 | 0.00 | 0.00% | 0 | 732 | 0.38 | -0.70 | 0.01 | -0.24 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 485.00 | 49.65 | 52.90 | 53.70 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.73 | 0.01 | -0.23 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 490.00 | 54.35 | 55.40 | 49.22 | 0.00 | 0.00% | 0 | 1,005 | 0.37 | -0.75 | 0.01 | -0.22 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 495.00 | 58.50 | 59.50 | 65.35 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.78 | 0.01 | -0.21 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 500.00 | 62.55 | 63.70 | 62.30 | +0.09 | +0.15% | 1 | 1,137 | 0.37 | -0.80 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 505.00 | 66.75 | 68.00 | 67.35 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.82 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 510.00 | 70.35 | 73.85 | 71.10 | +0.15 | +0.22% | 9 | 566 | 0.37 | -0.84 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 515.00 | 75.70 | 76.85 | 76.95 | -2.45 | -3.09% | 5 | 11 | 0.37 | -0.85 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 520.00 | 80.20 | 81.65 | 81.35 | -0.85 | -1.04% | 3 | 574 | 0.36 | -0.87 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 525.00 | 83.95 | 87.25 | 82.92 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.88 | 0.00 | -0.14 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 530.00 | 88.60 | 91.70 | 95.65 | 0.00 | 0.00% | 0 | 231 | 0.40 | -0.90 | 0.00 | -0.13 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 535.00 | 93.25 | 96.80 | % | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.11 | 2/4/2025 3:59:56 PM EST | |||
| 540.00 | 98.15 | 101.70 | 113.32 | 0.00 | 0.00% | 0 | 263 | 0.44 | -0.92 | 0.00 | -0.10 | 1/16/2025 | 2/4/2025 3:59:56 PM EST |
| 545.00 | 103.10 | 106.50 | 97.95 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.10 | 1/2/2025 | 2/4/2025 3:59:56 PM EST |
| 550.00 | 108.10 | 111.40 | 110.75 | 0.00 | 0.00% | 0 | 169 | 0.46 | -0.94 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 555.00 | 113.05 | 116.40 | 115.08 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.08 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 560.00 | 118.05 | 121.40 | 123.05 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.95 | 0.00 | -0.07 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 565.00 | 123.00 | 126.40 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 570.00 | 128.05 | 131.40 | 133.15 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.96 | 0.00 | -0.06 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 575.00 | 133.15 | 136.45 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 580.00 | 138.05 | 141.40 | 137.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 585.00 | 143.05 | 146.40 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 590.00 | 148.10 | 151.45 | 145.74 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.98 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 595.00 | 153.05 | 156.45 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 600.00 | 158.15 | 161.45 | 156.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.98 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 605.00 | 163.00 | 166.45 | 167.42 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 610.00 | 168.10 | 171.45 | 173.58 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 615.00 | 173.15 | 176.45 | 178.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 620.00 | 178.05 | 181.45 | 124.65 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 11/8/2024 | 2/4/2025 3:59:56 PM EST |
| 625.00 | 183.00 | 186.45 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 630.00 | 188.05 | 191.45 | 102.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/5/2024 | 2/4/2025 3:59:56 PM EST |
| 635.00 | 193.15 | 196.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 640.00 | 198.00 | 201.45 | 166.29 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 12/12/2024 | 2/4/2025 3:59:56 PM EST |
| 645.00 | 203.00 | 206.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 650.00 | 208.05 | 211.45 | 109.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 12/10/2024 | 2/4/2025 3:59:56 PM EST |
| 655.00 | 213.05 | 216.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 660.00 | 218.05 | 221.45 | 145.15 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 3:59:56 PM EST |
| 665.00 | 223.00 | 226.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 670.00 | 228.15 | 231.45 | 196.15 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:56 PM EST |
| 680.00 | 238.05 | 241.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 690.00 | 248.10 | 251.45 | 193.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:56 PM EST |
| 700.00 | 258.00 | 261.35 | 151.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:56 PM EST |
| 710.00 | 268.00 | 271.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 720.00 | 278.00 | 281.45 | 173.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:56 PM EST |
| 730.00 | 288.05 | 291.45 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 740.00 | 298.15 | 301.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 760.00 | 318.10 | 321.45 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 780.00 | 338.00 | 341.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 800.00 | 358.00 | 361.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 820.00 | 378.10 | 381.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 840.00 | 398.00 | 401.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 860.00 | 418.00 | 421.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |