Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $731.41 as of 2/4/2025 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 365.00 | 378.00 | 366.40 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:00 PM EST |
| 370.00 | 355.40 | 368.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 380.00 | 345.20 | 360.20 | 350.30 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:00 PM EST |
| 390.00 | 335.80 | 346.10 | 340.40 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:00 PM EST |
| 400.00 | 326.80 | 337.80 | 362.00 | 0.00 | 0.00% | 0 | 26 | 1.21 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:00 PM EST |
| 410.00 | 315.50 | 330.50 | 318.40 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 10/22/2024 | 2/4/2025 4:00:00 PM EST |
| 420.00 | 307.50 | 318.10 | 312.60 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | -0.02 | 10/22/2024 | 2/4/2025 4:00:00 PM EST |
| 430.00 | 298.70 | 308.20 | 292.30 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.03 | 10/21/2024 | 2/4/2025 4:00:00 PM EST |
| 440.00 | 287.70 | 298.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 450.00 | 277.60 | 288.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.05 | 2/4/2025 4:00:00 PM EST | |||
| 460.00 | 268.90 | 278.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.06 | 2/4/2025 4:00:00 PM EST | |||
| 470.00 | 256.60 | 268.60 | 203.80 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.06 | 11/6/2024 | 2/4/2025 4:00:00 PM EST |
| 480.00 | 247.80 | 261.10 | 254.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.07 | 10/22/2024 | 2/4/2025 4:00:00 PM EST |
| 490.00 | 237.80 | 251.80 | 238.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.08 | 10/21/2024 | 2/4/2025 4:00:00 PM EST |
| 500.00 | 226.70 | 241.70 | 226.80 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.99 | 0.00 | -0.09 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 510.00 | 216.50 | 231.40 | 175.50 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.10 | 11/6/2024 | 2/4/2025 4:00:00 PM EST |
| 520.00 | 207.60 | 222.00 | 203.00 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.98 | 0.00 | -0.11 | 12/5/2024 | 2/4/2025 4:00:00 PM EST |
| 530.00 | 197.70 | 212.00 | 254.80 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.98 | 0.00 | -0.13 | 1/6/2025 | 2/4/2025 4:00:00 PM EST |
| 540.00 | 188.10 | 200.40 | 192.30 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.97 | 0.00 | -0.14 | 10/21/2024 | 2/4/2025 4:00:00 PM EST |
| 550.00 | 178.00 | 190.90 | 220.00 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.97 | 0.00 | -0.15 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 560.00 | 168.00 | 180.80 | 179.51 | +6.38 | +3.69% | 1 | 43 | 0.66 | 0.96 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 570.00 | 158.50 | 173.00 | 181.00 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.95 | 0.00 | -0.18 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 580.00 | 149.00 | 163.00 | 169.98 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.95 | 0.00 | -0.19 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 590.00 | 140.10 | 153.80 | 144.62 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.94 | 0.00 | -0.21 | 12/26/2024 | 2/4/2025 4:00:00 PM EST |
| 600.00 | 130.50 | 141.00 | 154.99 | 0.00 | 0.00% | 0 | 36 | 0.34 | 0.92 | 0.00 | -0.23 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 610.00 | 121.30 | 134.90 | 84.40 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.91 | 0.00 | -0.24 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 620.00 | 112.10 | 124.00 | 87.50 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.90 | 0.00 | -0.26 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 630.00 | 108.40 | 110.80 | 81.60 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.88 | 0.00 | -0.28 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 640.00 | 99.60 | 102.50 | 65.04 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.86 | 0.00 | -0.29 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 650.00 | 89.60 | 93.40 | 97.45 | +3.50 | +3.73% | 1 | 139 | 0.36 | 0.84 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 660.00 | 81.30 | 84.90 | 102.77 | 0.00 | 0.00% | 0 | 106 | 0.35 | 0.82 | 0.00 | -0.33 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 670.00 | 75.50 | 81.00 | 78.32 | 0.00 | 0.00% | 0 | 133 | 0.36 | 0.79 | 0.00 | -0.35 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 680.00 | 68.10 | 69.90 | 75.00 | +3.00 | +4.17% | 2 | 241 | 0.36 | 0.75 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 690.00 | 60.90 | 62.40 | 58.35 | 0.00 | 0.00% | 0 | 104 | 0.36 | 0.72 | 0.00 | -0.38 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 700.00 | 52.70 | 55.70 | 58.99 | -0.31 | -0.53% | 13 | 390 | 0.34 | 0.68 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 710.00 | 46.90 | 49.60 | 52.73 | +1.18 | +2.29% | 1 | 150 | 0.35 | 0.63 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 720.00 | 42.00 | 46.00 | 43.00 | -0.80 | -1.83% | 19 | 355 | 0.36 | 0.59 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 730.00 | 37.60 | 38.90 | 38.00 | -0.89 | -2.29% | 9 | 299 | 0.35 | 0.54 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 740.00 | 33.30 | 33.80 | 35.20 | +1.90 | +5.71% | 4 | 494 | 0.35 | 0.50 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 750.00 | 28.50 | 32.20 | 29.00 | -2.30 | -7.35% | 141 | 532 | 0.35 | 0.45 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 760.00 | 24.80 | 25.50 | 25.87 | -3.63 | -12.31% | 21 | 556 | 0.35 | 0.41 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 770.00 | 21.10 | 21.90 | 23.70 | +1.20 | +5.34% | 3 | 333 | 0.35 | 0.37 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 780.00 | 17.80 | 18.80 | 20.50 | -0.10 | -0.49% | 31 | 288 | 0.35 | 0.33 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 790.00 | 15.30 | 15.90 | 15.81 | -2.09 | -11.68% | 25 | 244 | 0.35 | 0.29 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 800.00 | 12.90 | 13.60 | 13.00 | -2.05 | -13.63% | 35 | 1,763 | 0.35 | 0.26 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 810.00 | 11.00 | 11.50 | 11.32 | -1.58 | -12.25% | 19 | 69 | 0.35 | 0.23 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 820.00 | 8.00 | 9.80 | 10.70 | -0.30 | -2.73% | 11 | 349 | 0.35 | 0.20 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 830.00 | 7.80 | 8.30 | 9.75 | +0.15 | +1.57% | 23 | 140 | 0.35 | 0.17 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 840.00 | 6.60 | 7.00 | 7.60 | -0.60 | -7.32% | 48 | 142 | 0.35 | 0.15 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 850.00 | 5.50 | 6.00 | 6.26 | -0.54 | -7.95% | 11 | 304 | 0.36 | 0.13 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 860.00 | 4.70 | 5.10 | 5.30 | -2.40 | -31.17% | 5 | 356 | 0.36 | 0.12 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 870.00 | 3.00 | 4.40 | 6.80 | 0.00 | 0.00% | 0 | 185 | 0.36 | 0.11 | 0.00 | -0.20 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 880.00 | 3.20 | 3.70 | 4.00 | -0.40 | -9.10% | 16 | 388 | 0.36 | 0.09 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 900.00 | 2.60 | 3.00 | 2.90 | -0.60 | -17.15% | 77 | 584 | 0.38 | 0.08 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 920.00 | 2.05 | 2.45 | 3.20 | 0.00 | 0.00% | 0 | 187 | 0.39 | 0.06 | 0.00 | -0.15 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 940.00 | 1.60 | 2.30 | 2.32 | +0.12 | +5.46% | 1 | 424 | 0.41 | 0.05 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 960.00 | 0.05 | 1.95 | 1.70 | 0.00 | 0.00% | 1 | 71 | 0.39 | 0.05 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 980.00 | 1.05 | 1.45 | 1.50 | -0.36 | -19.36% | 10 | 329 | 0.43 | 0.04 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 1,000.00 | 0.85 | 1.55 | 1.30 | 0.00 | 0.00% | 3 | 617 | 0.45 | 0.03 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 1,020.00 | 0.75 | 1.40 | 1.03 | 0.00 | 0.00% | 0 | 79 | 0.46 | 0.03 | 0.00 | -0.09 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 1,040.00 | 0.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 297 | 0.47 | 0.02 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 1,060.00 | 0.50 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 87 | 0.49 | 0.02 | 0.00 | -0.07 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 1,080.00 | 0.45 | 1.15 | 0.72 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.02 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 1,100.00 | 0.40 | 0.90 | 0.65 | -0.05 | -7.15% | 1 | 398 | 0.51 | 0.02 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 1,120.00 | 0.40 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.01 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 1,140.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.01 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 1,160.00 | 0.25 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.01 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 1,180.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.01 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 1,200.00 | 0.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 198 | 0.56 | 0.01 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 1,210.00 | 0.00 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.01 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 1,220.00 | 0.00 | 0.85 | 1.38 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.00 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 1,230.00 | 0.00 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 1,240.00 | 0.00 | 0.85 | 2.20 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | -0.02 | 12/18/2024 | 2/4/2025 4:00:00 PM EST |
| 1,250.00 | 0.10 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 51 | 0.61 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 1,260.00 | 0.00 | 0.80 | 1.61 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 4:00:00 PM EST |
| 1,270.00 | 0.00 | 0.80 | 1.85 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.00 | 0.00 | -0.01 | 12/5/2024 | 2/4/2025 4:00:00 PM EST |
| 1,280.00 | 0.00 | 0.80 | 1.69 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 1,290.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 1,300.00 | 0.10 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 1,310.00 | 0.00 | 0.75 | 1.09 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.00 | 0.00 | -0.01 | 11/29/2024 | 2/4/2025 4:00:00 PM EST |
| 1,320.00 | 0.00 | 0.75 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 2/4/2025 4:00:00 PM EST |
| 1,330.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 94 | 0.65 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 1,340.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 1,350.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 1,360.00 | 0.25 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 57 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 1,380.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 1,400.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 1,420.00 | 0.00 | 1.30 | 17.90 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 2/4/2025 4:00:00 PM EST |
| 1,440.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 39 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 1,460.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 1,480.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 266 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 1,500.00 | 0.00 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 147 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 1,520.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 1,540.00 | 0.00 | 4.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,560.00 | 0.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 112 | 0.78 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 1,580.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.88 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 167 | 0.80 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.80 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 153 | 0.78 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 4.30 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.72 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 119 | 0.67 | 0.00 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 450.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.00 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 460.00 | 0.05 | 0.75 | 0.33 | -0.89 | -72.96% | 2 | 11 | 0.53 | 0.00 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 470.00 | 0.10 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 62 | 0.54 | 0.00 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 480.00 | 0.15 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.01 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 59 | 0.52 | -0.01 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 500.00 | 0.30 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.01 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 510.00 | 0.35 | 1.05 | 0.74 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.01 | 0.00 | -0.10 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 520.00 | 0.50 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.02 | 0.00 | -0.11 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 530.00 | 0.60 | 1.15 | 1.36 | 0.00 | 0.00% | 0 | 61 | 0.46 | -0.02 | 0.00 | -0.13 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 540.00 | 0.85 | 1.45 | 0.95 | -0.17 | -15.18% | 5 | 82 | 0.46 | -0.03 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 550.00 | 0.95 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 278 | 0.45 | -0.03 | 0.00 | -0.15 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 560.00 | 1.00 | 1.80 | 1.50 | -0.70 | -31.82% | 1 | 243 | 0.43 | -0.04 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 570.00 | 1.45 | 2.00 | 1.75 | -0.72 | -29.15% | 4 | 360 | 0.42 | -0.05 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 580.00 | 1.75 | 2.30 | 2.48 | 0.00 | 0.00% | 0 | 419 | 0.41 | -0.05 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 590.00 | 2.40 | 2.55 | 2.47 | -0.18 | -6.80% | 1 | 215 | 0.40 | -0.06 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 600.00 | 2.90 | 3.10 | 3.10 | -0.40 | -11.43% | 35 | 803 | 0.40 | -0.08 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 610.00 | 3.50 | 3.80 | 3.69 | -0.56 | -13.18% | 27 | 369 | 0.39 | -0.09 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 620.00 | 4.30 | 4.60 | 4.53 | -0.78 | -14.69% | 2 | 669 | 0.38 | -0.10 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 630.00 | 5.30 | 5.60 | 5.23 | -1.77 | -25.29% | 16 | 439 | 0.38 | -0.12 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 640.00 | 6.50 | 6.80 | 6.60 | -0.90 | -12.00% | 100 | 1,504 | 0.37 | -0.14 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 650.00 | 8.00 | 8.40 | 8.25 | -0.70 | -7.83% | 74 | 638 | 0.37 | -0.16 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 660.00 | 9.80 | 10.20 | 10.05 | -1.15 | -10.27% | 16 | 653 | 0.36 | -0.18 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 670.00 | 11.90 | 12.40 | 11.77 | -1.73 | -12.82% | 25 | 406 | 0.36 | -0.21 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 680.00 | 14.40 | 14.90 | 14.68 | -1.02 | -6.50% | 23 | 588 | 0.36 | -0.25 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 690.00 | 17.30 | 17.90 | 17.80 | -0.15 | -0.84% | 29 | 582 | 0.36 | -0.28 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 700.00 | 20.70 | 21.50 | 20.85 | -1.35 | -6.09% | 40 | 1,066 | 0.35 | -0.32 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 710.00 | 24.10 | 25.40 | 24.40 | -2.70 | -9.97% | 5 | 244 | 0.35 | -0.37 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 720.00 | 28.70 | 31.60 | 29.00 | -4.30 | -12.92% | 14 | 799 | 0.36 | -0.41 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 730.00 | 30.60 | 34.70 | 31.75 | -2.85 | -8.24% | 3 | 503 | 0.35 | -0.46 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 740.00 | 38.60 | 39.60 | 38.80 | -1.82 | -4.49% | 35 | 326 | 0.35 | -0.50 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 750.00 | 44.30 | 45.80 | 42.40 | -5.40 | -11.30% | 1 | 680 | 0.35 | -0.55 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 760.00 | 47.80 | 51.60 | 50.10 | -8.20 | -14.07% | 3 | 177 | 0.35 | -0.59 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 770.00 | 56.80 | 61.00 | 55.40 | +0.39 | +0.71% | 1 | 326 | 0.36 | -0.63 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 780.00 | 63.10 | 66.40 | 60.80 | -5.62 | -8.47% | 1 | 365 | 0.35 | -0.67 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 790.00 | 69.80 | 72.70 | 67.90 | +7.60 | +12.61% | 1 | 197 | 0.34 | -0.71 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 800.00 | 76.70 | 83.70 | 68.20 | 0.00 | 0.00% | 0 | 434 | 0.36 | -0.74 | 0.00 | -0.33 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 810.00 | 85.60 | 89.10 | 74.40 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.77 | 0.00 | -0.31 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 820.00 | 93.90 | 97.10 | 91.90 | +11.20 | +13.88% | 1 | 89 | 0.34 | -0.80 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 830.00 | 102.60 | 106.00 | 104.98 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.83 | 0.00 | -0.27 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 840.00 | 107.20 | 117.70 | 110.78 | 0.00 | 0.00% | 0 | 236 | 0.38 | -0.85 | 0.00 | -0.25 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 850.00 | 120.30 | 124.70 | 124.30 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.87 | 0.00 | -0.23 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 860.00 | 126.10 | 137.10 | 125.00 | 0.00 | 0.00% | 0 | 132 | 0.35 | -0.88 | 0.00 | -0.21 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 870.00 | 134.80 | 147.90 | % | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.20 | 2/4/2025 4:00:00 PM EST | |||
| 880.00 | 146.40 | 154.70 | 148.50 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.91 | 0.00 | -0.19 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 900.00 | 164.60 | 175.20 | 130.30 | 0.00 | 0.00% | 0 | 226 | 0.45 | -0.92 | 0.00 | -0.17 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 920.00 | 182.60 | 196.90 | 202.30 | 0.00 | 0.00% | 0 | 101 | 0.48 | -0.94 | 0.00 | -0.15 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 940.00 | 204.00 | 214.50 | 223.70 | 0.00 | 0.00% | 0 | 96 | 0.50 | -0.95 | 0.00 | -0.13 | 12/24/2024 | 2/4/2025 4:00:00 PM EST |
| 960.00 | 222.00 | 235.20 | 245.10 | 0.00 | 0.00% | 0 | 79 | 0.57 | -0.95 | 0.00 | -0.12 | 12/20/2024 | 2/4/2025 4:00:00 PM EST |
| 980.00 | 243.70 | 254.20 | 230.40 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.96 | 0.00 | -0.11 | 12/18/2024 | 2/4/2025 4:00:00 PM EST |
| 1,000.00 | 263.60 | 274.10 | 218.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.97 | 0.00 | -0.10 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 1,020.00 | 282.90 | 293.60 | 351.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.09 | 11/21/2024 | 2/4/2025 4:00:00 PM EST |
| 1,040.00 | 303.50 | 314.00 | 353.49 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.08 | 10/30/2024 | 2/4/2025 4:00:00 PM EST |
| 1,060.00 | 323.50 | 334.00 | 390.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.07 | 11/26/2024 | 2/4/2025 4:00:00 PM EST |
| 1,080.00 | 342.90 | 353.40 | 385.02 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.07 | 10/17/2024 | 2/4/2025 4:00:00 PM EST |
| 1,100.00 | 361.70 | 376.50 | 300.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.06 | 10/15/2024 | 2/4/2025 4:00:00 PM EST |
| 1,120.00 | 383.10 | 395.60 | 303.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.05 | 8/2/2024 | 2/4/2025 4:00:00 PM EST |
| 1,140.00 | 400.90 | 415.10 | 428.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 12/27/2024 | 2/4/2025 4:00:00 PM EST |
| 1,160.00 | 421.10 | 434.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 1,180.00 | 442.70 | 452.60 | 160.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 7/11/2024 | 2/4/2025 4:00:00 PM EST |
| 1,200.00 | 461.00 | 474.10 | 185.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 7/5/2024 | 2/4/2025 4:00:00 PM EST |
| 1,210.00 | 471.30 | 484.50 | 406.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 10/15/2024 | 2/4/2025 4:00:00 PM EST |
| 1,220.00 | 482.60 | 492.60 | 205.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 7/15/2024 | 2/4/2025 4:00:00 PM EST |
| 1,230.00 | 491.40 | 505.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 1,240.00 | 500.90 | 514.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 1,250.00 | 510.80 | 525.10 | 217.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.02 | 7/10/2024 | 2/4/2025 4:00:00 PM EST |
| 1,260.00 | 521.30 | 535.90 | 224.30 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 7/10/2024 | 2/4/2025 4:00:00 PM EST |
| 1,270.00 | 530.70 | 544.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 1,280.00 | 541.60 | 556.00 | 233.50 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/10/2024 | 2/4/2025 4:00:00 PM EST |
| 1,290.00 | 550.60 | 563.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 1,300.00 | 561.80 | 572.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 1,310.00 | 571.20 | 585.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 1,320.00 | 581.20 | 595.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 1,330.00 | 590.80 | 602.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 1,340.00 | 601.40 | 616.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 1,350.00 | 611.10 | 625.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,360.00 | 621.10 | 635.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,380.00 | 641.90 | 652.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,400.00 | 661.10 | 676.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,420.00 | 681.20 | 696.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,440.00 | 701.20 | 716.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,460.00 | 720.70 | 735.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,480.00 | 740.70 | 755.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,500.00 | 761.60 | 774.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,520.00 | 781.60 | 794.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,540.00 | 803.00 | 815.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,560.00 | 821.50 | 835.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 1,580.00 | 841.00 | 853.20 | 867.10 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:00 PM EST |