Options Chain for ELI LILLY & CO COM (LLY) - $810.43 as of 2/4/2025 2:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 455.05 | 461.05 | 439.55 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 380.00 | 444.20 | 451.15 | 383.60 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 390.00 | 436.50 | 438.95 | 498.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 2/4/2025 4:00:06 PM EST |
| 400.00 | 426.55 | 429.00 | 412.65 | -150.67 | -26.75% | 6 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 410.00 | 416.60 | 419.05 | 377.41 | 0.00 | 0.00% | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:06 PM EST |
| 420.00 | 405.15 | 410.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 430.00 | 394.40 | 400.85 | 349.00 | 0.00 | 0.00% | 0 | 9 | 0.95 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 440.00 | 385.30 | 390.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 450.00 | 375.60 | 380.95 | 514.03 | 0.00 | 0.00% | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 4:00:06 PM EST |
| 460.00 | 365.70 | 371.00 | 457.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 4:00:06 PM EST |
| 470.00 | 355.75 | 361.10 | 425.97 | 0.00 | 0.00% | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 4:00:06 PM EST |
| 480.00 | 345.60 | 351.15 | 365.14 | 0.00 | 0.00% | 0 | 13 | 0.77 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:06 PM EST |
| 490.00 | 335.80 | 341.25 | 317.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 11/5/2024 | 2/4/2025 4:00:06 PM EST |
| 500.00 | 325.75 | 331.90 | 306.00 | 0.00 | 0.00% | 0 | 154 | 0.70 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 510.00 | 315.95 | 321.40 | 249.00 | 0.00 | 0.00% | 0 | 4 | 0.69 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 4:00:06 PM EST |
| 520.00 | 306.20 | 311.50 | 233.80 | 0.00 | 0.00% | 0 | 6 | 0.67 | 1.00 | 0.00 | -0.04 | 1/17/2025 | 2/4/2025 4:00:06 PM EST |
| 530.00 | 296.15 | 301.60 | 313.35 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | -0.05 | 10/30/2024 | 2/4/2025 4:00:06 PM EST |
| 540.00 | 287.60 | 290.00 | 218.45 | 0.00 | 0.00% | 0 | 19 | 0.62 | 1.00 | 0.00 | -0.05 | 11/21/2024 | 2/4/2025 4:00:06 PM EST |
| 550.00 | 277.70 | 280.10 | 264.50 | 0.00 | 0.00% | 0 | 9 | 0.60 | 1.00 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 560.00 | 267.80 | 270.25 | 248.25 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.99 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 570.00 | 257.95 | 260.35 | 166.40 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.99 | 0.00 | -0.05 | 11/18/2024 | 2/4/2025 4:00:06 PM EST |
| 580.00 | 245.80 | 252.75 | 217.00 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.99 | 0.00 | -0.08 | 1/10/2025 | 2/4/2025 4:00:06 PM EST |
| 590.00 | 238.20 | 242.30 | 158.15 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.99 | 0.00 | -0.09 | 11/19/2024 | 2/4/2025 4:00:06 PM EST |
| 600.00 | 228.45 | 230.80 | 218.90 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.99 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 610.00 | 218.60 | 220.95 | 135.90 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.98 | 0.00 | -0.11 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 620.00 | 206.50 | 213.40 | 140.00 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.98 | 0.00 | -0.12 | 1/14/2025 | 2/4/2025 4:00:06 PM EST |
| 630.00 | 199.00 | 201.40 | 122.00 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.97 | 0.00 | -0.13 | 1/17/2025 | 2/4/2025 4:00:06 PM EST |
| 640.00 | 189.25 | 191.65 | 174.82 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.97 | 0.00 | -0.14 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 650.00 | 179.55 | 181.95 | 172.50 | +9.39 | +5.76% | 1 | 52 | 0.37 | 0.96 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 660.00 | 167.60 | 172.25 | 150.92 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.96 | 0.00 | -0.17 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 670.00 | 158.85 | 162.65 | 146.26 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.95 | 0.00 | -0.19 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 680.00 | 151.30 | 153.15 | 146.00 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.94 | 0.00 | -0.20 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 690.00 | 141.45 | 143.75 | 139.35 | +13.27 | +10.53% | 1 | 17 | 0.36 | 0.93 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 700.00 | 132.50 | 134.45 | 122.75 | 0.00 | 0.00% | 0 | 146 | 0.36 | 0.92 | 0.00 | -0.24 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 710.00 | 123.30 | 125.25 | 121.50 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.90 | 0.00 | -0.25 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 720.00 | 114.40 | 116.30 | 107.75 | 0.00 | 0.00% | 0 | 149 | 0.35 | 0.89 | 0.00 | -0.27 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 730.00 | 105.65 | 107.55 | 98.03 | +4.14 | +4.41% | 3 | 390 | 0.35 | 0.87 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 740.00 | 96.90 | 99.00 | 95.80 | +10.03 | +11.70% | 12 | 248 | 0.34 | 0.85 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 750.00 | 88.90 | 90.75 | 89.57 | +11.77 | +15.13% | 18 | 554 | 0.34 | 0.82 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 760.00 | 80.80 | 82.80 | 80.75 | +10.30 | +14.62% | 9 | 352 | 0.34 | 0.79 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 770.00 | 73.20 | 75.20 | 74.64 | +15.00 | +25.16% | 73 | 745 | 0.33 | 0.76 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 780.00 | 66.20 | 67.95 | 62.65 | +3.87 | +6.59% | 31 | 860 | 0.33 | 0.73 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 790.00 | 59.40 | 61.10 | 59.75 | +8.20 | +15.91% | 36 | 397 | 0.33 | 0.69 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 800.00 | 53.10 | 54.65 | 54.50 | +8.71 | +19.03% | 100 | 1,786 | 0.33 | 0.65 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 810.00 | 46.90 | 48.60 | 47.97 | +7.83 | +19.51% | 22 | 158 | 0.33 | 0.61 | 0.00 | -0.43 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 820.00 | 41.20 | 43.05 | 42.31 | +7.41 | +21.24% | 140 | 417 | 0.32 | 0.56 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 830.00 | 36.10 | 37.70 | 36.43 | +5.54 | +17.94% | 73 | 735 | 0.32 | 0.52 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 840.00 | 31.85 | 33.20 | 33.00 | +5.95 | +22.00% | 20 | 773 | 0.32 | 0.48 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 850.00 | 27.65 | 29.00 | 29.31 | +6.51 | +28.56% | 50 | 295 | 0.32 | 0.43 | 0.00 | -0.43 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 860.00 | 23.90 | 24.95 | 24.52 | +4.42 | +21.99% | 22 | 851 | 0.32 | 0.39 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 870.00 | 20.45 | 21.90 | 21.18 | +3.98 | +23.14% | 23 | 119 | 0.32 | 0.35 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 880.00 | 17.60 | 18.40 | 18.00 | +3.75 | +26.32% | 27 | 573 | 0.32 | 0.32 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 900.00 | 12.60 | 13.65 | 13.10 | +2.65 | +25.36% | 174 | 1,614 | 0.32 | 0.25 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 920.00 | 9.10 | 9.80 | 9.55 | +2.15 | +29.06% | 29 | 1,304 | 0.32 | 0.19 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 940.00 | 6.40 | 7.15 | 6.95 | +1.75 | +33.66% | 151 | 565 | 0.32 | 0.14 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 960.00 | 4.30 | 5.35 | 4.90 | +1.10 | +28.95% | 63 | 1,427 | 0.33 | 0.11 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 980.00 | 2.95 | 3.60 | 3.02 | +0.37 | +13.97% | 115 | 806 | 0.33 | 0.08 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 1,000.00 | 2.03 | 2.59 | 2.53 | +0.54 | +27.14% | 165 | 1,976 | 0.33 | 0.06 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 1,020.00 | 1.37 | 2.00 | 1.75 | +0.32 | +22.38% | 3 | 214 | 0.33 | 0.05 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 1,040.00 | 0.84 | 2.00 | 1.01 | +0.20 | +24.70% | 2 | 139 | 0.35 | 0.03 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 1,060.00 | 0.51 | 1.67 | 0.92 | 0.00 | 0.00% | 0 | 101 | 0.35 | 0.02 | 0.00 | -0.07 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 1,080.00 | 0.67 | 1.33 | 0.85 | +0.39 | +84.79% | 1 | 87 | 0.37 | 0.02 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 1,100.00 | 0.25 | 0.60 | 0.60 | +0.06 | +11.12% | 6 | 1,136 | 0.35 | 0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 1,120.00 | 0.15 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 262 | 0.38 | 0.01 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 1,140.00 | 0.12 | 0.97 | 0.36 | 0.00 | 0.00% | 0 | 1,213 | 0.39 | 0.01 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 4:00:06 PM EST |
| 1,160.00 | 0.09 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 292 | 0.37 | 0.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 1,180.00 | 0.07 | 0.83 | 0.60 | 0.00 | 0.00% | 0 | 111 | 0.41 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 4:00:06 PM EST |
| 1,200.00 | 0.01 | 0.75 | 0.15 | -0.21 | -58.34% | 3 | 363 | 0.39 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 1,220.00 | 0.01 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.00 | 0.00 | -0.01 | 12/13/2024 | 2/4/2025 4:00:06 PM EST |
| 1,240.00 | 0.00 | 0.69 | 1.23 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:06 PM EST |
| 1,260.00 | 0.00 | 0.67 | 0.45 | 0.00 | 0.00% | 0 | 69 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:06 PM EST |
| 1,280.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:06 PM EST |
| 1,300.00 | 0.00 | 0.35 | 0.15 | +0.14 | +1,400.00% | 1 | 191 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 1,320.00 | 0.00 | 0.65 | 5.30 | 0.00 | 0.00% | 0 | 63 | 0.56 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:06 PM EST |
| 1,340.00 | 0.00 | 0.64 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:06 PM EST |
| 1,360.00 | 0.00 | 0.64 | 0.70 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:06 PM EST |
| 1,380.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:06 PM EST |
| 1,400.00 | 0.00 | 0.63 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:06 PM EST |
| 1,420.00 | 0.00 | 0.18 | 0.38 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:06 PM EST |
| 1,440.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 114 | 0.56 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 0.06 | 0.06 | +0.02 | +50.00% | 109 | 172 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 380.00 | 0.01 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 136 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:06 PM EST |
| 390.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 154 | 0.69 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 0.56 | 0.13 | 0.00 | 0.00% | 0 | 200 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 0.58 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 0.39 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 440.00 | 0.00 | 0.58 | 1.41 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 60 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 0.25 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:06 PM EST |
| 470.00 | 0.05 | 0.56 | 1.71 | 0.00 | 0.00% | 0 | 64 | 0.63 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 4:00:06 PM EST |
| 480.00 | 0.06 | 0.61 | 0.87 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 0.63 | 0.95 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 2/4/2025 4:00:06 PM EST |
| 500.00 | 0.07 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 179 | 0.57 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 510.00 | 0.09 | 0.68 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 520.00 | 0.10 | 0.71 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.00 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 4:00:06 PM EST |
| 530.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.00 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 540.00 | 0.14 | 0.79 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.00 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 550.00 | 0.16 | 0.84 | 0.50 | -0.05 | -9.10% | 3 | 60 | 0.51 | 0.00 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 0.77 | 0.46 | -0.19 | -29.24% | 1 | 69 | 0.53 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 0.97 | 0.77 | 0.00 | 0.00% | 0 | 109 | 0.53 | -0.01 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 580.00 | 0.26 | 1.05 | 0.76 | 0.00 | 0.00% | 0 | 101 | 0.47 | -0.01 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 590.00 | 0.30 | 1.14 | 0.75 | 0.00 | 0.00% | 0 | 49 | 0.45 | -0.01 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 600.00 | 0.55 | 1.20 | 1.16 | +0.26 | +28.89% | 4 | 426 | 0.45 | -0.01 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 610.00 | 0.41 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 56 | 0.43 | -0.02 | 0.00 | -0.11 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 620.00 | 0.47 | 1.51 | 1.60 | 0.00 | 0.00% | 0 | 3,110 | 0.42 | -0.02 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 630.00 | 0.57 | 1.68 | 1.50 | 0.00 | 0.00% | 0 | 183 | 0.41 | -0.03 | 0.00 | -0.13 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 640.00 | 0.85 | 1.84 | 1.65 | -0.08 | -4.63% | 1 | 115 | 0.40 | -0.03 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 650.00 | 1.18 | 1.97 | 1.58 | -0.37 | -18.98% | 51 | 1,758 | 0.39 | -0.04 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 660.00 | 1.26 | 2.42 | 2.44 | +0.04 | +1.67% | 3 | 255 | 0.38 | -0.04 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 670.00 | 1.62 | 2.68 | 2.28 | -0.68 | -22.98% | 2 | 302 | 0.38 | -0.05 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 680.00 | 2.52 | 2.86 | 2.66 | -0.64 | -19.40% | 15 | 378 | 0.37 | -0.06 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 690.00 | 2.72 | 3.30 | 3.20 | -1.25 | -28.09% | 13 | 414 | 0.36 | -0.07 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 700.00 | 3.65 | 3.95 | 3.95 | -1.30 | -24.77% | 99 | 1,256 | 0.36 | -0.08 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 710.00 | 4.40 | 4.80 | 4.97 | -1.11 | -18.26% | 8 | 273 | 0.35 | -0.10 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 720.00 | 5.20 | 5.70 | 5.74 | -1.46 | -20.28% | 11 | 825 | 0.34 | -0.11 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 730.00 | 6.40 | 7.30 | 7.12 | -1.43 | -16.73% | 14 | 768 | 0.34 | -0.13 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 740.00 | 7.65 | 8.75 | 7.98 | -2.67 | -25.07% | 13 | 1,199 | 0.33 | -0.15 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 750.00 | 9.40 | 10.15 | 9.75 | -2.85 | -22.62% | 20 | 961 | 0.33 | -0.18 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 760.00 | 11.45 | 12.25 | 12.35 | -2.75 | -18.22% | 25 | 343 | 0.33 | -0.21 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 770.00 | 13.65 | 14.85 | 14.14 | -3.66 | -20.57% | 3 | 295 | 0.33 | -0.24 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 780.00 | 16.50 | 17.35 | 16.85 | -5.15 | -23.41% | 17 | 422 | 0.32 | -0.27 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 790.00 | 19.55 | 20.85 | 20.55 | -4.10 | -16.64% | 6 | 389 | 0.32 | -0.31 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 800.00 | 23.10 | 24.55 | 24.58 | -5.42 | -18.07% | 576 | 1,045 | 0.32 | -0.35 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 810.00 | 27.15 | 28.30 | 27.65 | -6.25 | -18.44% | 13 | 89 | 0.32 | -0.39 | 0.00 | -0.43 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 820.00 | 31.60 | 32.95 | 32.23 | -6.57 | -16.94% | 17 | 537 | 0.32 | -0.44 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 830.00 | 36.50 | 37.95 | 38.19 | -5.72 | -13.03% | 2 | 24 | 0.32 | -0.48 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 840.00 | 41.90 | 43.50 | 46.70 | -4.72 | -9.18% | 1 | 231 | 0.32 | -0.52 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 850.00 | 47.75 | 49.55 | 53.25 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.57 | 0.00 | -0.43 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 860.00 | 54.10 | 55.60 | 59.50 | -2.40 | -3.88% | 1 | 270 | 0.32 | -0.61 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 870.00 | 60.90 | 62.40 | 66.76 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.65 | 0.00 | -0.40 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 880.00 | 68.00 | 69.70 | 79.49 | -2.06 | -2.53% | 7 | 119 | 0.32 | -0.68 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 900.00 | 83.35 | 85.10 | 94.35 | -10.25 | -9.80% | 2 | 138 | 0.32 | -0.75 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 920.00 | 99.85 | 102.05 | 160.00 | 0.00 | 0.00% | 0 | 102 | 0.33 | -0.81 | 0.00 | -0.29 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 940.00 | 115.85 | 119.65 | 125.85 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.86 | 0.00 | -0.25 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 960.00 | 135.55 | 137.85 | 172.75 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.89 | 0.00 | -0.20 | 1/13/2025 | 2/4/2025 4:00:06 PM EST |
| 980.00 | 154.40 | 156.85 | 205.95 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.92 | 0.00 | -0.17 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 1,000.00 | 173.60 | 177.40 | 221.75 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.13 | 12/16/2024 | 2/4/2025 4:00:06 PM EST |
| 1,020.00 | 193.10 | 195.65 | 241.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.11 | 12/16/2024 | 2/4/2025 4:00:06 PM EST |
| 1,040.00 | 212.80 | 215.30 | 260.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.08 | 12/16/2024 | 2/4/2025 4:00:06 PM EST |
| 1,060.00 | 232.60 | 235.10 | 280.85 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.07 | 12/16/2024 | 2/4/2025 4:00:06 PM EST |
| 1,080.00 | 250.10 | 257.00 | 262.05 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 11/1/2024 | 2/4/2025 4:00:06 PM EST |
| 1,100.00 | 272.50 | 275.05 | 374.03 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 11/18/2024 | 2/4/2025 4:00:06 PM EST |
| 1,120.00 | 292.45 | 295.00 | 220.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 10/22/2024 | 2/4/2025 4:00:06 PM EST |
| 1,140.00 | 310.10 | 317.25 | 306.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 10/30/2024 | 2/4/2025 4:00:06 PM EST |
| 1,160.00 | 330.10 | 337.25 | 254.55 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 10/22/2024 | 2/4/2025 4:00:06 PM EST |
| 1,180.00 | 352.45 | 355.05 | 400.25 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 12/16/2024 | 2/4/2025 4:00:06 PM EST |
| 1,200.00 | 372.45 | 375.05 | 387.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 1,220.00 | 392.45 | 395.05 | 410.59 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 1,240.00 | 410.40 | 417.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,260.00 | 430.40 | 437.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,280.00 | 452.45 | 455.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,300.00 | 472.45 | 475.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,320.00 | 492.45 | 495.05 | 405.89 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 2/4/2025 4:00:06 PM EST |
| 1,340.00 | 510.20 | 517.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,360.00 | 530.20 | 536.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,380.00 | 550.20 | 556.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,400.00 | 570.20 | 577.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,420.00 | 590.20 | 596.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 1,440.00 | 610.20 | 617.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |