Options Chain for APPLE INC COM (AAPL) - $222.64 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 217.05 | 218.25 | 216.58 | 0.00 | 0.00% | 0 | 149 | 5.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 211.90 | 213.60 | 243.45 | 0.00 | 0.00% | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 206.85 | 208.55 | 238.40 | 0.00 | 0.00% | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 201.90 | 203.50 | 233.45 | 0.00 | 0.00% | 0 | 11 | 2.97 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 196.90 | 198.60 | 228.25 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 191.95 | 193.55 | 229.00 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 186.95 | 188.65 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 182.00 | 183.60 | 189.16 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 177.00 | 178.70 | 209.40 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 172.10 | 173.80 | 194.00 | 0.00 | 0.00% | 0 | 85 | 1.83 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 167.10 | 168.80 | 203.05 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 162.20 | 163.80 | 179.50 | 0.00 | 0.00% | 0 | 19 | 1.58 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 157.15 | 159.00 | 189.55 | 0.00 | 0.00% | 0 | 40 | 1.49 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 152.25 | 153.45 | 180.64 | 0.00 | 0.00% | 0 | 118 | 1.41 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 147.25 | 149.00 | 156.65 | 0.00 | 0.00% | 0 | 24 | 1.31 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 142.40 | 143.90 | 149.92 | 0.00 | 0.00% | 0 | 41 | 1.24 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 137.50 | 138.90 | 151.82 | 0.00 | 0.00% | 0 | 202 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 132.50 | 133.90 | 130.80 | 0.00 | 0.00% | 0 | 96 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 127.35 | 129.05 | 139.27 | 0.00 | 0.00% | 0 | 23 | 1.06 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 122.90 | 123.65 | 129.99 | 0.00 | 0.00% | 0 | 472 | 0.98 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 117.75 | 119.15 | 131.64 | 0.00 | 0.00% | 0 | 115 | 0.94 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 112.75 | 114.50 | 122.20 | 0.00 | 0.00% | 0 | 197 | 0.89 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 107.90 | 108.85 | 123.96 | 0.00 | 0.00% | 0 | 50 | 0.84 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 102.85 | 104.30 | 110.67 | 0.00 | 0.00% | 0 | 69 | 0.80 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 97.70 | 99.35 | 110.82 | 0.00 | 0.00% | 0 | 180 | 0.74 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 93.15 | 94.00 | 93.00 | 0.00 | 0.00% | 0 | 601 | 0.68 | 1.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 88.25 | 89.50 | 96.32 | 0.00 | 0.00% | 0 | 314 | 0.66 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 83.25 | 84.15 | 92.57 | 0.00 | 0.00% | 0 | 555 | 0.62 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 78.00 | 79.15 | 76.25 | 0.00 | 0.00% | 0 | 263 | 0.60 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 73.50 | 75.15 | 72.69 | 0.00 | 0.00% | 0 | 1,936 | 0.55 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 68.60 | 70.20 | 69.20 | 0.00 | 0.00% | 0 | 2,464 | 0.52 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 63.70 | 64.30 | 63.00 | 0.00 | 0.00% | 0 | 1,921 | 0.41 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 58.75 | 59.80 | 65.94 | 0.00 | 0.00% | 0 | 1,264 | 0.42 | 0.97 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 53.85 | 54.75 | 53.50 | 0.00 | 0.00% | 0 | 1,949 | 0.40 | 0.96 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 49.00 | 50.00 | 49.55 | 0.00 | 0.00% | 0 | 1,382 | 0.37 | 0.95 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 44.15 | 45.05 | 44.60 | 0.00 | 0.00% | 0 | 4,426 | 0.35 | 0.94 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 39.40 | 39.95 | 38.15 | 0.00 | 0.00% | 0 | 6,652 | 0.34 | 0.93 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 34.80 | 35.30 | 33.40 | 0.00 | 0.00% | 0 | 7,550 | 0.32 | 0.91 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 30.20 | 30.70 | 30.00 | 0.00 | 0.00% | 0 | 4,938 | 0.30 | 0.89 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 25.85 | 26.15 | 25.95 | 0.00 | 0.00% | 0 | 16,937 | 0.29 | 0.86 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 21.65 | 21.95 | 21.00 | 0.00 | 0.00% | 0 | 8,437 | 0.28 | 0.81 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 17.80 | 18.00 | 17.86 | 0.00 | 0.00% | 0 | 20,365 | 0.27 | 0.75 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 14.10 | 14.45 | 14.20 | 0.00 | 0.00% | 0 | 2,947 | 0.26 | 0.68 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 10.90 | 11.20 | 11.02 | 0.00 | 0.00% | 0 | 10,690 | 0.25 | 0.59 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 8.25 | 8.45 | 8.35 | 0.00 | 0.00% | 0 | 9,081 | 0.25 | 0.50 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 6.00 | 6.15 | 6.00 | 0.00 | 0.00% | 0 | 15,535 | 0.24 | 0.41 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 4.25 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 16,714 | 0.24 | 0.32 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 2.90 | 3.05 | 2.98 | 0.00 | 0.00% | 0 | 16,406 | 0.24 | 0.24 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 1.93 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 14,347 | 0.24 | 0.18 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 1.35 | 1.44 | 1.41 | 0.00 | 0.00% | 0 | 25,975 | 0.24 | 0.13 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 255.00 | 0.95 | 1.01 | 0.98 | 0.00 | 0.00% | 0 | 5,352 | 0.24 | 0.10 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 0.67 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 21,993 | 0.25 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 0.48 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 4,473 | 0.25 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.37 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 14,053 | 0.26 | 0.05 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 0.27 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 4,111 | 0.27 | 0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 0.20 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 10,009 | 0.28 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 285.00 | 0.17 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,092 | 0.28 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 290.00 | 0.10 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 3,326 | 0.29 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 295.00 | 0.11 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 401 | 0.30 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 300.00 | 0.09 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 10,577 | 0.31 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 2.12 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 310.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 6,171 | 0.33 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 1.95 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 320.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 3,281 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 330.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,873 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 340.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,530 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 350.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,961 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 360.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,437 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 370.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,401 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 25,445 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,232 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 579 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 1.46 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.36 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 703 | 1.26 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,092 | 1.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,472 | 1.17 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 947 | 1.07 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 790 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 268 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 258 | 0.94 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 315 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.88 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 137 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1,040 | 0.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 4,687 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 0.02 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 962 | 0.75 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 0.03 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 905 | 0.72 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 0.06 | 2.14 | 0.11 | 0.00 | 0.00% | 0 | 5,093 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 0.01 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 1,884 | 0.65 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 2,347 | 0.62 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 0.14 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 4,974 | 0.60 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 0.01 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 2,953 | 0.57 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.13 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 2,875 | 0.54 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.17 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 4,533 | 0.51 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 0.19 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 9,325 | 0.48 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 0.27 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 4,660 | 0.46 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 0.30 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 5,420 | 0.43 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 0.35 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 10,813 | 0.41 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.41 | 0.44 | 0.46 | 0.00 | 0.00% | 0 | 12,563 | 0.38 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.50 | 0.52 | 0.54 | 0.00 | 0.00% | 0 | 6,613 | 0.36 | -0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 0.42 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 19,462 | 0.34 | -0.06 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 0.79 | 0.82 | 0.85 | 0.00 | 0.00% | 0 | 6,824 | 0.32 | -0.07 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 1.05 | 1.08 | 1.11 | 0.00 | 0.00% | 0 | 7,455 | 0.31 | -0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 1.42 | 1.46 | 1.43 | 0.00 | 0.00% | 0 | 7,201 | 0.29 | -0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 1.98 | 2.04 | 1.98 | 0.00 | 0.00% | 0 | 27,192 | 0.28 | -0.14 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 2.73 | 2.96 | 2.75 | 0.00 | 0.00% | 0 | 13,731 | 0.27 | -0.19 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 3.80 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 30,568 | 0.26 | -0.25 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 5.20 | 5.35 | 5.25 | 0.00 | 0.00% | 0 | 7,772 | 0.26 | -0.32 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 7.05 | 7.15 | 7.07 | 0.00 | 0.00% | 0 | 23,861 | 0.25 | -0.41 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 225.00 | 9.30 | 9.50 | 9.40 | 0.00 | 0.00% | 0 | 15,434 | 0.24 | -0.50 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 11.70 | 12.50 | 12.14 | 0.00 | 0.00% | 0 | 14,099 | 0.24 | -0.59 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 235.00 | 14.95 | 16.55 | 15.64 | 0.00 | 0.00% | 0 | 7,588 | 0.23 | -0.68 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 19.00 | 19.60 | 19.05 | 0.00 | 0.00% | 0 | 7,141 | 0.23 | -0.76 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 245.00 | 22.95 | 23.75 | 24.42 | 0.00 | 0.00% | 0 | 4,227 | 0.23 | -0.82 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 27.50 | 28.30 | 28.35 | 0.00 | 0.00% | 0 | 9,154 | 0.23 | -0.87 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 255.00 | 32.30 | 32.85 | 34.40 | 0.00 | 0.00% | 0 | 1,736 | 0.27 | -0.90 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 36.90 | 37.95 | 38.92 | 0.00 | 0.00% | 0 | 803 | 0.28 | -0.92 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 265.00 | 41.85 | 43.05 | 43.92 | 0.00 | 0.00% | 0 | 51 | 0.32 | -0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 47.05 | 48.20 | 48.45 | 0.00 | 0.00% | 0 | 181 | 0.34 | -0.95 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 275.00 | 52.15 | 52.75 | 53.45 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.96 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 56.90 | 58.05 | 37.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.97 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 285.00 | 61.80 | 62.90 | 41.59 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 290.00 | 66.85 | 68.10 | 59.27 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 295.00 | 71.80 | 73.15 | 42.07 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 300.00 | 76.95 | 78.10 | 70.29 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 305.00 | 81.70 | 83.10 | 75.30 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 310.00 | 86.85 | 88.10 | 56.25 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 315.00 | 92.00 | 92.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 320.00 | 96.85 | 97.90 | 67.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 325.00 | 102.05 | 103.15 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 330.00 | 106.85 | 107.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 335.00 | 111.90 | 112.95 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 340.00 | 116.85 | 118.10 | 116.26 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:49 PM EST |
| 350.00 | 126.80 | 128.05 | 97.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 360.00 | 136.85 | 137.75 | 105.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 370.00 | 147.05 | 148.10 | 116.35 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 380.00 | 156.90 | 157.85 | 159.55 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 1/21/2025 3:59:49 PM EST |