Options Chain for HUMANA INC COM (HUM) - $265.76 as of 3/7/2025 4:05:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 136.20 | 144.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 125.00 | 131.30 | 139.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 130.00 | 126.30 | 134.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 135.00 | 121.10 | 129.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 140.00 | 116.40 | 124.00 | 101.91 | 0.00 | 0.00% | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 3/7/2025 3:59:52 PM EST |
| 145.00 | 111.20 | 119.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 150.00 | 106.20 | 114.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 155.00 | 101.60 | 109.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 160.00 | 97.50 | 104.00 | 102.92 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 165.00 | 92.20 | 99.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 170.00 | 87.00 | 94.20 | 97.20 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 3/7/2025 3:59:52 PM EST |
| 175.00 | 81.20 | 89.20 | 68.20 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 3/7/2025 3:59:52 PM EST |
| 180.00 | 76.10 | 83.80 | 69.00 | 0.00 | 0.00% | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:52 PM EST |
| 185.00 | 71.00 | 78.90 | 84.90 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 3/7/2025 3:59:52 PM EST |
| 190.00 | 68.20 | 73.90 | 53.60 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 3/7/2025 3:59:52 PM EST |
| 195.00 | 61.10 | 68.90 | 49.90 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | -0.01 | 12/19/2024 | 3/7/2025 3:59:52 PM EST |
| 200.00 | 58.10 | 64.00 | 66.15 | +10.66 | +19.22% | 1 | 38 | 1.31 | 0.99 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 205.00 | 53.40 | 59.00 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.05 | 3/7/2025 3:59:52 PM EST | |||
| 210.00 | 49.30 | 55.00 | 41.60 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.98 | 0.00 | -0.07 | 2/11/2025 | 3/7/2025 3:59:52 PM EST |
| 215.00 | 43.60 | 50.00 | 73.72 | 0.00 | 0.00% | 0 | 26 | 1.07 | 0.97 | 0.00 | -0.09 | 1/23/2025 | 3/7/2025 3:59:52 PM EST |
| 220.00 | 39.40 | 44.30 | 66.30 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.96 | 0.00 | -0.11 | 2/6/2025 | 3/7/2025 3:59:52 PM EST |
| 225.00 | 35.00 | 39.60 | 39.93 | -24.54 | -38.07% | 1 | 26 | 0.94 | 0.93 | 0.00 | -0.14 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 230.00 | 29.10 | 35.10 | 30.82 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.91 | 0.01 | -0.18 | 2/27/2025 | 3/7/2025 3:59:52 PM EST |
| 232.50 | 28.30 | 31.70 | % | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.20 | 3/7/2025 3:59:52 PM EST | |||
| 235.00 | 26.00 | 28.30 | 30.28 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.87 | 0.01 | -0.22 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 237.50 | 23.10 | 27.00 | % | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.24 | 3/7/2025 3:59:52 PM EST | |||
| 240.00 | 20.60 | 24.10 | 27.00 | 0.00 | 0.00% | 0 | 47 | 0.44 | 0.82 | 0.01 | -0.25 | 2/27/2025 | 3/7/2025 3:59:52 PM EST |
| 242.50 | 19.60 | 22.00 | % | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.27 | 3/7/2025 3:59:52 PM EST | |||
| 245.00 | 18.10 | 20.10 | 21.50 | +1.60 | +8.04% | 1 | 17 | 0.48 | 0.76 | 0.01 | -0.29 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 247.50 | 15.70 | 17.70 | % | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.31 | 3/7/2025 3:59:52 PM EST | |||
| 250.00 | 14.60 | 16.00 | 20.52 | -0.09 | -0.44% | 1 | 163 | 0.46 | 0.69 | 0.01 | -0.32 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 252.50 | 13.30 | 17.10 | 14.85 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.65 | 0.02 | -0.34 | 2/25/2025 | 3/7/2025 3:59:52 PM EST |
| 255.00 | 11.80 | 15.20 | 14.25 | -2.07 | -12.69% | 23 | 72 | 0.43 | 0.61 | 0.02 | -0.35 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 257.50 | 10.10 | 12.60 | 15.10 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.57 | 0.02 | -0.35 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 260.00 | 9.40 | 12.40 | 13.72 | +0.92 | +7.19% | 4 | 549 | 0.46 | 0.52 | 0.02 | -0.36 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 262.50 | 8.00 | 11.70 | 12.10 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.48 | 0.02 | -0.36 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 265.00 | 7.00 | 9.90 | 10.45 | +0.45 | +4.50% | 7 | 304 | 0.46 | 0.44 | 0.02 | -0.36 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 267.50 | 6.10 | 7.10 | 9.30 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.40 | 0.02 | -0.35 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 270.00 | 5.40 | 6.60 | 8.30 | 0.00 | 0.00% | 0 | 2,324 | 0.47 | 0.37 | 0.02 | -0.34 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 272.50 | 4.60 | 8.20 | 7.11 | -0.39 | -5.20% | 1 | 14 | 0.47 | 0.33 | 0.02 | -0.33 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 275.00 | 4.00 | 7.00 | 6.30 | +0.10 | +1.62% | 1 | 62 | 0.47 | 0.30 | 0.01 | -0.32 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 277.50 | 3.40 | 4.10 | 5.45 | -0.65 | -10.66% | 1 | 6 | 0.48 | 0.27 | 0.01 | -0.30 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 280.00 | 2.95 | 3.70 | 5.10 | +0.20 | +4.09% | 405 | 1,093 | 0.49 | 0.24 | 0.01 | -0.28 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 282.50 | 2.45 | 3.90 | 4.13 | -0.37 | -8.23% | 1 | 20 | 0.48 | 0.21 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 285.00 | 1.45 | 2.60 | 4.25 | +0.65 | +18.06% | 1 | 205 | 0.45 | 0.19 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 290.00 | 1.55 | 2.05 | 1.90 | -1.00 | -34.49% | 10 | 322 | 0.50 | 0.15 | 0.01 | -0.22 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 295.00 | 1.25 | 1.55 | 1.80 | -0.48 | -21.06% | 8 | 142 | 0.51 | 0.11 | 0.01 | -0.19 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 300.00 | 0.85 | 1.35 | 1.03 | -0.62 | -37.58% | 16 | 1,357 | 0.51 | 0.09 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 305.00 | 0.55 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 118 | 0.51 | 0.07 | 0.01 | -0.13 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 310.00 | 0.45 | 0.70 | 0.58 | -0.22 | -27.50% | 8 | 778 | 0.53 | 0.05 | 0.00 | -0.10 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 315.00 | 0.20 | 0.65 | 1.40 | 0.00 | 0.00% | 0 | 287 | 0.53 | 0.04 | 0.00 | -0.09 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 320.00 | 0.15 | 0.50 | 0.50 | -0.75 | -60.00% | 5 | 164 | 0.54 | 0.03 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 325.00 | 0.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.02 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 330.00 | 0.05 | 1.05 | 0.52 | +0.07 | +15.56% | 1 | 456 | 0.62 | 0.01 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 335.00 | 0.05 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.01 | 0.00 | -0.03 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 340.00 | 0.10 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 368 | 0.71 | 0.01 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 345.00 | 0.00 | 0.95 | 0.76 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 3/7/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 1 | 120 | 0.90 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 355.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 189 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 365.00 | 0.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 27 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 273 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 375.00 | 0.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/7/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 36 | 1.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 1.50 | 0.88 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 260 | 0.97 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 405.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.83 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 415.00 | 0.00 | 1.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 128 | 1.09 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 425.00 | 0.00 | 1.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 1.50 | 1.16 | 0.00 | 0.00% | 0 | 78 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/7/2025 3:59:52 PM EST |
| 435.00 | 0.00 | 1.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.54 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/7/2025 3:59:52 PM EST |
| 445.00 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 390 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.61 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/7/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/7/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.74 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/7/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 88 | 1.38 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/7/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 119 | 1.87 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/7/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/7/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/7/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/7/2025 3:59:52 PM EST |
| 600.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 198 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 97 | 2.36 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 109 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.50 | 2.56 | 0.00 | 0.00% | 0 | 70 | 2.14 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/7/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 92 | 2.04 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/7/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 120 | 1.94 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.50 | 0.84 | 0.00 | 0.00% | 0 | 96 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/7/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 40 | 1.75 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/7/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 86 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | -0.23 | -88.47% | 4 | 1,434 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 166 | 1.49 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 43 | 1.41 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/7/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 90 | 1.25 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/7/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 82 | 1.18 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 310 | 1.03 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 3/7/2025 3:59:52 PM EST |
| 200.00 | 0.05 | 0.25 | 0.10 | -0.11 | -52.39% | 15 | 349 | 0.61 | -0.01 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 205.00 | 0.05 | 1.05 | 0.76 | 0.00 | 0.00% | 0 | 61 | 0.66 | -0.01 | 0.00 | -0.05 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 210.00 | 0.10 | 1.80 | 0.35 | +0.14 | +66.67% | 1 | 178 | 0.54 | -0.02 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 215.00 | 0.15 | 0.50 | 0.23 | -0.07 | -23.34% | 75 | 1,120 | 0.53 | -0.03 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 220.00 | 0.25 | 0.75 | 0.37 | -0.02 | -5.13% | 6 | 2,069 | 0.51 | -0.04 | 0.00 | -0.11 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 225.00 | 0.60 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 210 | 0.50 | -0.07 | 0.00 | -0.14 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 230.00 | 0.95 | 1.30 | 0.77 | -0.03 | -3.75% | 4 | 294 | 0.49 | -0.09 | 0.01 | -0.18 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 232.50 | 1.25 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.11 | 0.01 | -0.20 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 235.00 | 1.55 | 5.90 | 1.10 | -0.26 | -19.12% | 5 | 59 | 0.69 | -0.13 | 0.01 | -0.22 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 237.50 | 1.95 | 2.45 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.16 | 0.01 | -0.24 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 240.00 | 2.25 | 3.10 | 2.15 | +0.30 | +16.22% | 400 | 1,438 | 0.48 | -0.18 | 0.01 | -0.25 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 242.50 | 0.75 | 4.40 | 2.45 | -0.95 | -27.95% | 6 | 6 | 0.49 | -0.21 | 0.01 | -0.27 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 245.00 | 3.40 | 5.00 | 2.65 | +0.10 | +3.93% | 10 | 100 | 0.49 | -0.24 | 0.01 | -0.29 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 247.50 | 3.70 | 7.70 | 3.30 | -1.80 | -35.30% | 33 | 2 | 0.42 | -0.28 | 0.01 | -0.31 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 250.00 | 4.50 | 8.50 | 4.50 | +0.50 | +12.50% | 22 | 273 | 0.41 | -0.31 | 0.01 | -0.32 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 252.50 | 5.50 | 9.40 | 4.40 | -1.70 | -27.87% | 3 | 7 | 0.46 | -0.35 | 0.02 | -0.34 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 255.00 | 7.00 | 10.00 | 6.20 | +0.50 | +8.78% | 4 | 158 | 0.47 | -0.39 | 0.02 | -0.35 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 257.50 | 6.50 | 11.60 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.43 | 0.02 | -0.35 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 260.00 | 8.00 | 12.70 | 8.60 | -1.90 | -18.10% | 12 | 246 | 0.49 | -0.48 | 0.02 | -0.36 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 262.50 | 8.40 | 14.00 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.52 | 0.02 | -0.36 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 265.00 | 11.30 | 15.20 | 8.00 | 0.00 | 0.00% | 0 | 119 | 0.48 | -0.56 | 0.02 | -0.36 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 267.50 | 13.20 | 17.00 | % | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.35 | 3/7/2025 3:59:52 PM EST | |||
| 270.00 | 13.70 | 17.40 | 14.79 | 0.00 | 0.00% | 0 | 389 | 0.48 | -0.63 | 0.02 | -0.34 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 272.50 | 16.50 | 18.00 | % | 0 | 0 | 0.48 | -0.67 | 0.02 | -0.33 | 3/7/2025 3:59:52 PM EST | |||
| 275.00 | 18.30 | 22.10 | 18.80 | 0.00 | 0.00% | 0 | 311 | 0.55 | -0.70 | 0.01 | -0.32 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 277.50 | 20.10 | 23.20 | % | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.30 | 3/7/2025 3:59:52 PM EST | |||
| 280.00 | 22.20 | 24.30 | 18.15 | -5.30 | -22.61% | 2 | 244 | 0.49 | -0.76 | 0.01 | -0.28 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 282.50 | 23.30 | 26.50 | % | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.27 | 3/7/2025 3:59:52 PM EST | |||
| 285.00 | 25.60 | 28.00 | 32.18 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.81 | 0.01 | -0.25 | 2/25/2025 | 3/7/2025 3:59:52 PM EST |
| 290.00 | 28.10 | 35.10 | 35.58 | 0.00 | 0.00% | 0 | 253 | 0.60 | -0.85 | 0.01 | -0.22 | 2/26/2025 | 3/7/2025 3:59:52 PM EST |
| 295.00 | 33.50 | 38.90 | 33.68 | 0.00 | 0.00% | 0 | 41 | 0.76 | -0.89 | 0.01 | -0.19 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 300.00 | 37.00 | 43.60 | 34.60 | -4.40 | -11.29% | 1 | 121 | 0.63 | -0.91 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 305.00 | 42.00 | 47.80 | 38.70 | 0.00 | 0.00% | 0 | 58 | 0.79 | -0.93 | 0.01 | -0.13 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 310.00 | 47.80 | 52.20 | 48.80 | 0.00 | 0.00% | 0 | 280 | 0.79 | -0.95 | 0.00 | -0.10 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 315.00 | 51.70 | 57.20 | 55.49 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.96 | 0.00 | -0.09 | 2/21/2025 | 3/7/2025 3:59:52 PM EST |
| 320.00 | 56.70 | 61.90 | 59.90 | 0.00 | 0.00% | 0 | 64 | 0.76 | -0.97 | 0.00 | -0.07 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 325.00 | 61.60 | 67.00 | 63.93 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 2/12/2025 | 3/7/2025 3:59:52 PM EST |
| 330.00 | 66.00 | 71.60 | 61.00 | 0.00 | 0.00% | 0 | 38 | 0.91 | -0.99 | 0.00 | -0.04 | 2/20/2025 | 3/7/2025 3:59:52 PM EST |
| 335.00 | 71.30 | 79.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 3/7/2025 3:59:52 PM EST | |||
| 340.00 | 77.50 | 82.30 | 88.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.02 | 2/14/2025 | 3/7/2025 3:59:52 PM EST |
| 345.00 | 81.30 | 89.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 350.00 | 86.40 | 94.00 | 94.63 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 3/7/2025 3:59:52 PM EST |
| 355.00 | 91.30 | 98.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 360.00 | 96.00 | 103.60 | 80.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/7/2025 3:59:52 PM EST |
| 365.00 | 101.30 | 107.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 370.00 | 106.30 | 114.80 | 77.30 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/7/2025 3:59:52 PM EST |
| 375.00 | 111.30 | 119.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 380.00 | 116.30 | 124.40 | 99.85 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/7/2025 3:59:52 PM EST |
| 385.00 | 121.40 | 129.20 | 126.45 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 390.00 | 126.10 | 134.60 | 93.70 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/7/2025 3:59:52 PM EST |
| 395.00 | 131.30 | 139.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 400.00 | 136.30 | 144.50 | 36.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 3/7/2025 3:59:52 PM EST |
| 405.00 | 141.30 | 149.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 410.00 | 146.30 | 154.20 | 101.09 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 3/7/2025 3:59:52 PM EST |
| 415.00 | 151.30 | 159.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 420.00 | 156.30 | 164.50 | 190.40 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 3/7/2025 3:59:52 PM EST |
| 425.00 | 161.30 | 169.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 430.00 | 166.30 | 174.40 | 126.06 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 3/7/2025 3:59:52 PM EST |
| 435.00 | 171.30 | 179.20 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 440.00 | 176.30 | 184.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 445.00 | 181.40 | 189.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 450.00 | 186.40 | 194.50 | 162.00 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/7/2025 3:59:52 PM EST |
| 460.00 | 196.20 | 204.10 | 106.00 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 3/7/2025 3:59:52 PM EST |
| 470.00 | 206.30 | 214.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 480.00 | 216.30 | 224.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 490.00 | 226.30 | 234.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 500.00 | 236.30 | 244.90 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 510.00 | 246.30 | 254.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 520.00 | 256.30 | 264.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 540.00 | 276.20 | 284.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 560.00 | 296.30 | 304.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 580.00 | 316.30 | 324.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 600.00 | 336.30 | 344.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |