Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $578.55 as of 2/4/2025 2:34:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 386.90 | 393.00 | 339.75 | 0.00 | 0.00% | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 383.20 | 388.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 200.00 | 377.10 | 383.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 210.00 | 368.30 | 374.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 220.00 | 358.40 | 363.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 230.00 | 348.50 | 353.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 240.00 | 337.20 | 343.30 | 314.38 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 328.70 | 333.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 260.00 | 317.40 | 325.00 | 221.60 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 307.40 | 313.60 | 264.63 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:56 PM EST |
| 275.00 | 302.00 | 309.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 280.00 | 297.00 | 304.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 285.00 | 293.90 | 299.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 290.00 | 287.00 | 295.30 | 199.90 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 3:59:56 PM EST |
| 295.00 | 282.60 | 289.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 300.00 | 277.00 | 285.20 | 152.57 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 2/4/2025 3:59:56 PM EST |
| 305.00 | 272.20 | 277.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 310.00 | 267.80 | 275.70 | 225.65 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:56 PM EST |
| 315.00 | 264.20 | 270.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 320.00 | 259.20 | 265.50 | 216.50 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:56 PM EST |
| 325.00 | 252.80 | 261.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 330.00 | 249.20 | 254.80 | 259.69 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 335.00 | 242.90 | 250.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 340.00 | 239.30 | 245.00 | 257.17 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 345.00 | 233.00 | 239.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 350.00 | 229.50 | 235.40 | 178.05 | 0.00 | 0.00% | 0 | 33 | 0.99 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 355.00 | 224.50 | 230.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 360.00 | 218.00 | 225.40 | 218.72 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 365.00 | 213.10 | 221.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 370.00 | 208.20 | 216.30 | 175.33 | 0.00 | 0.00% | 0 | 12 | 0.80 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:56 PM EST |
| 375.00 | 203.00 | 210.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 380.00 | 199.80 | 205.40 | 208.56 | 0.00 | 0.00% | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 385.00 | 194.80 | 200.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 390.00 | 188.00 | 195.50 | 134.08 | 0.00 | 0.00% | 0 | 18 | 0.82 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 2/4/2025 3:59:56 PM EST |
| 395.00 | 183.50 | 190.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 400.00 | 178.00 | 185.80 | 172.00 | 0.00 | 0.00% | 0 | 17 | 0.76 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 405.00 | 175.00 | 180.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 410.00 | 170.10 | 175.30 | 198.00 | 0.00 | 0.00% | 0 | 7 | 0.66 | 1.00 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 415.00 | 165.30 | 170.80 | 127.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 3:59:56 PM EST |
| 420.00 | 160.20 | 165.90 | 120.08 | 0.00 | 0.00% | 0 | 5 | 0.62 | 1.00 | 0.00 | -0.04 | 1/7/2025 | 2/4/2025 3:59:56 PM EST |
| 425.00 | 155.30 | 161.00 | 127.75 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.06 | 1/10/2025 | 2/4/2025 3:59:56 PM EST |
| 430.00 | 149.00 | 156.00 | 154.88 | 0.00 | 0.00% | 0 | 8 | 0.65 | 1.00 | 0.00 | -0.06 | 1/16/2025 | 2/4/2025 3:59:56 PM EST |
| 435.00 | 144.00 | 152.20 | 142.02 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.07 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 440.00 | 139.10 | 146.80 | 140.20 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.99 | 0.00 | -0.07 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 445.00 | 134.20 | 141.60 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 450.00 | 129.40 | 135.60 | 167.90 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.99 | 0.00 | -0.08 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 455.00 | 124.40 | 132.00 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.09 | 2/4/2025 3:59:56 PM EST | |||
| 460.00 | 119.50 | 127.20 | 121.00 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.98 | 0.00 | -0.09 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 465.00 | 114.00 | 122.50 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.09 | 2/4/2025 3:59:56 PM EST | |||
| 470.00 | 109.80 | 117.20 | 108.40 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.97 | 0.00 | -0.11 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 475.00 | 106.10 | 112.90 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.11 | 2/4/2025 3:59:56 PM EST | |||
| 480.00 | 100.10 | 106.90 | 99.08 | 0.00 | 0.00% | 0 | 76 | 0.44 | 0.97 | 0.00 | -0.11 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 485.00 | 96.40 | 102.00 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.12 | 2/4/2025 3:59:56 PM EST | |||
| 490.00 | 91.80 | 96.50 | 97.00 | 0.00 | 0.00% | 0 | 50 | 0.41 | 0.95 | 0.00 | -0.12 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 495.00 | 86.80 | 92.10 | 79.30 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.94 | 0.00 | -0.15 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 500.00 | 82.30 | 86.70 | 89.87 | 0.00 | 0.00% | 0 | 93 | 0.39 | 0.93 | 0.00 | -0.15 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 505.00 | 77.10 | 82.40 | 79.94 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.92 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 510.00 | 72.30 | 77.60 | 82.00 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.91 | 0.00 | -0.17 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 515.00 | 69.00 | 71.80 | 74.50 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.90 | 0.00 | -0.18 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 520.00 | 65.00 | 67.00 | 68.10 | 0.00 | 0.00% | 0 | 141 | 0.27 | 0.88 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 525.00 | 60.20 | 62.80 | 57.50 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.87 | 0.00 | -0.19 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 530.00 | 56.40 | 58.50 | 47.23 | 0.00 | 0.00% | 0 | 94 | 0.28 | 0.85 | 0.00 | -0.20 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 535.00 | 52.20 | 54.00 | 54.70 | 0.00 | 0.00% | 0 | 55 | 0.27 | 0.83 | 0.00 | -0.21 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 540.00 | 47.80 | 49.40 | 48.30 | 0.00 | 0.00% | 0 | 173 | 0.26 | 0.81 | 0.01 | -0.22 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 545.00 | 43.70 | 45.20 | 47.78 | 0.00 | 0.00% | 0 | 31 | 0.26 | 0.79 | 0.01 | -0.22 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 550.00 | 39.90 | 41.60 | 40.50 | -3.28 | -7.50% | 2 | 92 | 0.26 | 0.76 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 555.00 | 36.30 | 37.70 | 29.40 | 0.00 | 0.00% | 0 | 75 | 0.25 | 0.73 | 0.01 | -0.24 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 560.00 | 32.80 | 34.10 | 33.00 | -2.30 | -6.52% | 1 | 208 | 0.25 | 0.70 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 565.00 | 29.40 | 30.60 | 28.79 | +4.04 | +16.33% | 1 | 22 | 0.25 | 0.66 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 570.00 | 26.20 | 27.20 | 25.80 | -2.90 | -10.11% | 2 | 381 | 0.24 | 0.62 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 575.00 | 23.30 | 24.60 | 22.60 | -2.85 | -11.20% | 8 | 226 | 0.24 | 0.58 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 580.00 | 20.50 | 21.40 | 20.20 | -2.60 | -11.41% | 6 | 754 | 0.24 | 0.54 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 585.00 | 17.80 | 18.70 | 18.20 | -2.40 | -11.65% | 10 | 221 | 0.24 | 0.50 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 590.00 | 15.60 | 16.30 | 15.20 | -2.30 | -13.15% | 10 | 246 | 0.24 | 0.46 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 595.00 | 13.50 | 14.10 | 14.15 | 0.00 | 0.00% | 0 | 159 | 0.23 | 0.41 | 0.01 | -0.23 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 600.00 | 11.50 | 12.00 | 11.40 | -1.10 | -8.80% | 30 | 449 | 0.23 | 0.37 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 605.00 | 9.70 | 10.30 | 9.80 | +1.30 | +15.30% | 16 | 106 | 0.23 | 0.33 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 610.00 | 7.90 | 8.70 | 8.10 | -1.90 | -19.00% | 6 | 350 | 0.23 | 0.29 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 615.00 | 6.90 | 7.40 | 6.80 | -1.20 | -15.00% | 1 | 109 | 0.23 | 0.26 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 620.00 | 5.80 | 6.20 | 5.68 | -1.12 | -16.48% | 6 | 235 | 0.23 | 0.22 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 625.00 | 4.80 | 5.20 | 4.90 | +0.70 | +16.67% | 1 | 155 | 0.23 | 0.19 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 630.00 | 4.00 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 170 | 0.23 | 0.17 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 635.00 | 3.30 | 3.70 | 3.60 | -0.30 | -7.70% | 1 | 73 | 0.23 | 0.14 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 640.00 | 2.75 | 3.10 | 3.00 | -0.37 | -10.98% | 1 | 430 | 0.23 | 0.12 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 645.00 | 2.25 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 48 | 0.23 | 0.10 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 650.00 | 1.90 | 2.35 | 2.11 | -0.09 | -4.10% | 13 | 620 | 0.23 | 0.08 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 655.00 | 1.50 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 30 | 0.23 | 0.07 | 0.00 | -0.07 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 660.00 | 1.25 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 271 | 0.23 | 0.06 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 665.00 | 0.70 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.05 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 670.00 | 0.55 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 184 | 0.23 | 0.04 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 675.00 | 0.40 | 1.70 | 5.70 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.03 | 0.00 | -0.04 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 680.00 | 0.05 | 5.00 | 0.85 | 0.00 | 0.00% | 0 | 114 | 0.33 | 0.03 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 685.00 | 0.05 | 4.40 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.03 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 690.00 | 0.05 | 4.80 | 1.18 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.02 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 695.00 | 0.00 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.01 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 700.00 | 0.05 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 104 | 0.26 | 0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 705.00 | 0.10 | 3.20 | 0.26 | -0.13 | -33.34% | 1 | 27 | 0.30 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 715.00 | 0.00 | 2.80 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 725.00 | 0.00 | 3.60 | 0.77 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 730.00 | 0.05 | 3.40 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 735.00 | 0.00 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 1.70 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 745.00 | 0.00 | 1.90 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 750.00 | 0.00 | 1.70 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 3.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 3.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.70 | 1.52 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.70 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.95 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 4.30 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 4.30 | 2.07 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 2/4/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 4.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 1.90 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 2.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.73 | -0.59 | -44.70% | 65 | 147 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.31 | 0.00 | 0.00% | 0 | 99 | 0.96 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 1.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.70 | 1.43 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 1.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.60 | 1.47 | 0.00 | 0.00% | 0 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 1.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.70 | 1.59 | 0.00 | 0.00% | 0 | 101 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 1.90 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 145 | 0.68 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 473 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 3.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 3.80 | 0.75 | 0.00 | 0.00% | 0 | 206 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 375.00 | 0.00 | 2.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 1.70 | 1.82 | 0.00 | 0.00% | 0 | 250 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 385.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 1.45 | 1.52 | 0.00 | 0.00% | 0 | 171 | 0.61 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 1.90 | 2.31 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 400.00 | 0.05 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 149 | 0.48 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 1.70 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 410.00 | 0.15 | 3.70 | 1.05 | 0.00 | 0.00% | 0 | 237 | 0.54 | 0.00 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 415.00 | 0.05 | 1.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 420.00 | 0.30 | 4.70 | 0.65 | 0.00 | 0.00% | 0 | 344 | 0.55 | 0.00 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 425.00 | 0.05 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 152 | 0.41 | 0.00 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 430.00 | 0.10 | 4.30 | 3.14 | 0.00 | 0.00% | 0 | 126 | 0.48 | 0.00 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 435.00 | 0.25 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.01 | 0.00 | -0.07 | 1/7/2025 | 2/4/2025 3:59:56 PM EST |
| 440.00 | 0.05 | 1.55 | 0.72 | 0.00 | 0.00% | 0 | 67 | 0.38 | -0.01 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 445.00 | 0.05 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.01 | 0.00 | -0.07 | 1/3/2025 | 2/4/2025 3:59:56 PM EST |
| 450.00 | 0.15 | 3.10 | 3.34 | 0.00 | 0.00% | 0 | 160 | 0.42 | -0.01 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 455.00 | 0.10 | 2.20 | 5.10 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.02 | 0.00 | -0.09 | 1/14/2025 | 2/4/2025 3:59:56 PM EST |
| 460.00 | 0.40 | 1.95 | 1.66 | 0.00 | 0.00% | 0 | 74 | 0.36 | -0.02 | 0.00 | -0.09 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 465.00 | 0.05 | 5.00 | 1.46 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.02 | 0.00 | -0.09 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 470.00 | 0.05 | 5.00 | 1.60 | 0.00 | 0.00% | 0 | 72 | 0.37 | -0.03 | 0.00 | -0.11 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 475.00 | 0.50 | 1.75 | 1.94 | 0.00 | 0.00% | 0 | 314 | 0.33 | -0.03 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 2.60 | 1.47 | 0.00 | 0.00% | 0 | 250 | 0.39 | -0.03 | 0.00 | -0.11 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 485.00 | 0.85 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.04 | 0.00 | -0.12 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 80 | 0.36 | -0.05 | 0.00 | -0.12 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 495.00 | 0.65 | 2.05 | 2.50 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.06 | 0.00 | -0.15 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 500.00 | 1.80 | 2.30 | 2.13 | -0.03 | -1.39% | 1 | 225 | 0.31 | -0.07 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 505.00 | 2.05 | 2.55 | 2.32 | -0.31 | -11.79% | 1 | 823 | 0.29 | -0.08 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 510.00 | 2.35 | 2.85 | 2.75 | +0.03 | +1.11% | 4 | 89 | 0.29 | -0.09 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 515.00 | 2.65 | 3.30 | 3.21 | 0.00 | 0.00% | 2 | 352 | 0.29 | -0.10 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 520.00 | 2.95 | 3.70 | 3.40 | +0.20 | +6.25% | 1 | 783 | 0.28 | -0.12 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 525.00 | 3.60 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 51 | 0.28 | -0.13 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 530.00 | 4.20 | 4.70 | 4.81 | -1.99 | -29.27% | 5 | 90 | 0.27 | -0.15 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 535.00 | 4.90 | 5.40 | 5.20 | -0.24 | -4.42% | 1 | 617 | 0.27 | -0.17 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 540.00 | 5.70 | 6.20 | 6.37 | +0.12 | +1.92% | 14 | 195 | 0.26 | -0.19 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 545.00 | 6.60 | 7.10 | 6.70 | -0.06 | -0.89% | 1 | 492 | 0.26 | -0.21 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 550.00 | 7.60 | 8.20 | 8.03 | +0.28 | +3.62% | 3 | 197 | 0.25 | -0.24 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 555.00 | 8.80 | 9.70 | 8.90 | +0.04 | +0.46% | 7 | 240 | 0.25 | -0.27 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 560.00 | 10.20 | 10.80 | 11.10 | +0.30 | +2.78% | 3 | 167 | 0.25 | -0.30 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 565.00 | 11.70 | 12.50 | 11.50 | -0.10 | -0.87% | 1 | 47 | 0.25 | -0.34 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 570.00 | 13.50 | 14.20 | 14.30 | +1.30 | +10.00% | 1 | 367 | 0.24 | -0.38 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 575.00 | 15.30 | 16.20 | 15.50 | +0.10 | +0.65% | 2 | 117 | 0.24 | -0.42 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 580.00 | 17.40 | 18.50 | 18.50 | +0.20 | +1.10% | 10 | 123 | 0.24 | -0.46 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 585.00 | 20.00 | 20.80 | 20.60 | +1.40 | +7.30% | 9 | 30 | 0.23 | -0.50 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 590.00 | 22.60 | 25.40 | 22.80 | +0.30 | +1.34% | 15 | 59 | 0.23 | -0.54 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 595.00 | 25.20 | 26.20 | 26.00 | 0.00 | 0.00% | 0 | 71 | 0.23 | -0.59 | 0.01 | -0.23 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 600.00 | 28.30 | 29.60 | 37.25 | 0.00 | 0.00% | 0 | 91 | 0.23 | -0.63 | 0.01 | -0.22 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 605.00 | 31.60 | 33.20 | 32.90 | 0.00 | 0.00% | 0 | 35 | 0.23 | -0.67 | 0.01 | -0.20 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 610.00 | 35.00 | 36.60 | 42.00 | 0.00 | 0.00% | 0 | 30 | 0.22 | -0.71 | 0.01 | -0.19 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 615.00 | 38.70 | 40.90 | 38.90 | 0.00 | 0.00% | 0 | 26 | 0.22 | -0.74 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 620.00 | 42.60 | 44.70 | 43.00 | 0.00 | 0.00% | 0 | 22 | 0.22 | -0.78 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 625.00 | 46.40 | 49.00 | 47.30 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.81 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 630.00 | 51.00 | 53.50 | 33.70 | 0.00 | 0.00% | 0 | 22 | 0.27 | -0.83 | 0.01 | -0.13 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 635.00 | 54.80 | 58.10 | 56.40 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.86 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 640.00 | 59.10 | 63.40 | 39.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.88 | 0.00 | -0.10 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 645.00 | 62.90 | 68.60 | 47.60 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.90 | 0.00 | -0.09 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 650.00 | 67.60 | 73.60 | % | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.08 | 2/4/2025 3:59:56 PM EST | |||
| 655.00 | 71.80 | 80.00 | 72.60 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.07 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 660.00 | 76.00 | 83.00 | 210.54 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.06 | 7/19/2024 | 2/4/2025 3:59:56 PM EST |
| 665.00 | 81.20 | 89.40 | % | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 670.00 | 87.40 | 93.60 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 675.00 | 92.30 | 97.80 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 680.00 | 97.50 | 102.70 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 685.00 | 101.00 | 109.40 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 690.00 | 106.00 | 114.40 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 695.00 | 112.60 | 119.40 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 700.00 | 116.70 | 124.40 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 705.00 | 121.20 | 129.30 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 710.00 | 127.50 | 132.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 715.00 | 131.80 | 139.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 720.00 | 136.90 | 144.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 725.00 | 141.10 | 149.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 730.00 | 147.00 | 154.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 735.00 | 151.10 | 159.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 740.00 | 156.90 | 164.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 745.00 | 161.70 | 169.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 750.00 | 166.70 | 174.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |