Options Chain for ADOBE INC COM (ADBE) - $444.32 as of 2/21/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 140.25 | 147.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 305.00 | 135.25 | 142.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 310.00 | 130.25 | 137.45 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 315.00 | 125.30 | 132.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 320.00 | 120.40 | 127.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 325.00 | 115.40 | 122.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 330.00 | 110.40 | 117.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 335.00 | 106.00 | 112.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 340.00 | 100.35 | 109.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 345.00 | 96.00 | 102.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 350.00 | 91.00 | 97.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 355.00 | 86.00 | 92.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 360.00 | 80.45 | 87.90 | 89.37 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 365.00 | 75.50 | 83.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 370.00 | 71.00 | 78.05 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:33 PM EST | |||
| 375.00 | 66.00 | 72.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:33 PM EST | |||
| 380.00 | 61.05 | 68.20 | 71.32 | % | 4 | 0 | 0.69 | 0.99 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 385.00 | 56.15 | 63.15 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.11 | 2/21/2025 3:59:33 PM EST | |||
| 390.00 | 51.05 | 57.70 | 70.57 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.98 | 0.00 | -0.12 | 2/13/2025 | 2/21/2025 3:59:33 PM EST |
| 395.00 | 46.25 | 53.55 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.14 | 2/21/2025 3:59:33 PM EST | |||
| 400.00 | 42.70 | 48.75 | 60.50 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.95 | 0.00 | -0.16 | 2/11/2025 | 2/21/2025 3:59:33 PM EST |
| 405.00 | 37.05 | 43.90 | 37.75 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.94 | 0.00 | -0.19 | 1/24/2025 | 2/21/2025 3:59:33 PM EST |
| 410.00 | 32.10 | 39.30 | 47.27 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.92 | 0.01 | -0.21 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 415.00 | 30.70 | 32.95 | 30.09 | -16.63 | -35.60% | 1 | 8 | 0.39 | 0.89 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 420.00 | 26.45 | 28.65 | 31.99 | -9.58 | -23.05% | 4 | 6 | 0.28 | 0.85 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 425.00 | 22.70 | 24.20 | 20.85 | -13.47 | -39.25% | 4 | 23 | 0.29 | 0.80 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 430.00 | 18.90 | 19.90 | 18.55 | -15.36 | -45.30% | 6 | 15 | 0.29 | 0.74 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 435.00 | 12.15 | 16.30 | 16.00 | -6.30 | -28.26% | 8 | 26 | 0.29 | 0.68 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 437.50 | 13.50 | 14.75 | 28.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.64 | 0.02 | -0.37 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 440.00 | 10.00 | 12.95 | 10.90 | -8.34 | -43.35% | 3 | 112 | 0.28 | 0.60 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 442.50 | 8.85 | 11.65 | 9.65 | -11.42 | -54.20% | 16 | 1 | 0.28 | 0.56 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 445.00 | 8.85 | 10.00 | 9.60 | -5.76 | -37.50% | 21 | 63 | 0.28 | 0.52 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 447.50 | 7.65 | 9.00 | 7.60 | -6.12 | -44.61% | 25 | 5 | 0.28 | 0.48 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 450.00 | 6.60 | 7.95 | 7.16 | -4.88 | -40.54% | 89 | 145 | 0.28 | 0.43 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 452.50 | 5.60 | 6.70 | 5.45 | -5.85 | -51.77% | 1 | 33 | 0.27 | 0.39 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 455.00 | 4.80 | 5.80 | 5.50 | -3.90 | -41.49% | 70 | 183 | 0.27 | 0.35 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 457.50 | 3.95 | 5.00 | 4.27 | -4.11 | -49.05% | 25 | 64 | 0.27 | 0.31 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 460.00 | 3.75 | 4.15 | 3.95 | -3.45 | -46.63% | 122 | 273 | 0.27 | 0.27 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 462.50 | 2.74 | 3.55 | 2.94 | -3.46 | -54.07% | 70 | 15 | 0.27 | 0.24 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 465.00 | 2.36 | 2.97 | 2.82 | -2.53 | -47.29% | 85 | 177 | 0.27 | 0.21 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 467.50 | 2.06 | 2.60 | 2.31 | -2.34 | -50.33% | 15 | 43 | 0.27 | 0.18 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 470.00 | 1.72 | 1.95 | 1.88 | -2.30 | -55.03% | 278 | 213 | 0.26 | 0.16 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 472.50 | 1.42 | 1.74 | 1.60 | -1.81 | -53.08% | 10 | 10 | 0.27 | 0.13 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 475.00 | 1.04 | 1.61 | 1.19 | -1.71 | -58.97% | 52 | 245 | 0.27 | 0.12 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 480.00 | 0.53 | 1.17 | 0.83 | -1.07 | -56.32% | 279 | 860 | 0.27 | 0.09 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 485.00 | 0.00 | 0.69 | 0.70 | -0.83 | -54.25% | 38 | 195 | 0.26 | 0.07 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 490.00 | 0.25 | 0.96 | 0.36 | -0.58 | -61.71% | 200 | 405 | 0.30 | 0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 495.00 | 0.01 | 0.54 | 0.89 | 0.00 | 0.00% | 0 | 70 | 0.25 | 0.04 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 500.00 | 0.15 | 0.46 | 0.28 | -0.18 | -39.13% | 55 | 684 | 0.31 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 505.00 | 0.01 | 0.90 | 0.44 | +0.12 | +37.50% | 500 | 535 | 0.39 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 510.00 | 0.10 | 0.92 | 0.14 | -0.37 | -72.55% | 13 | 45 | 0.36 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 515.00 | 0.00 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 520.00 | 0.00 | 0.15 | 0.12 | -0.09 | -42.86% | 1 | 50 | 0.36 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 525.00 | 0.00 | 0.90 | 0.09 | -0.23 | -71.88% | 10 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 530.00 | 0.00 | 1.11 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:33 PM EST |
| 535.00 | 0.00 | 8.60 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:33 PM EST |
| 540.00 | 0.00 | 8.60 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:33 PM EST |
| 545.00 | 0.00 | 8.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 550.00 | 0.00 | 1.09 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 560.00 | 0.00 | 1.08 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 570.00 | 0.00 | 0.77 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 580.00 | 0.00 | 1.07 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 590.00 | 0.00 | 1.07 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 600.00 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 610.00 | 0.00 | 1.06 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 620.00 | 0.00 | 1.06 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 630.00 | 0.00 | 1.14 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.06 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 305.00 | 0.00 | 1.06 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 310.00 | 0.00 | 1.06 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 315.00 | 0.00 | 1.06 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 320.00 | 0.00 | 1.06 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 325.00 | 0.00 | 1.06 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 330.00 | 0.00 | 1.06 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 335.00 | 0.00 | 1.07 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 340.00 | 0.00 | 1.08 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 345.00 | 0.00 | 1.09 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 350.00 | 0.00 | 1.11 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 355.00 | 0.00 | 1.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 360.00 | 0.00 | 1.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 365.00 | 0.01 | 0.98 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 370.00 | 0.02 | 0.97 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 375.00 | 0.04 | 0.97 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 380.00 | 0.05 | 0.70 | 0.26 | +0.14 | +116.67% | 8 | 12 | 0.40 | -0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 385.00 | 0.01 | 0.67 | 0.33 | +0.14 | +73.69% | 1 | 12 | 0.35 | -0.02 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 390.00 | 0.11 | 1.10 | 0.45 | -0.26 | -36.62% | 4 | 27 | 0.35 | -0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 395.00 | 0.24 | 0.69 | 0.32 | 0.00 | 0.00% | 0 | 84 | 0.35 | -0.03 | 0.00 | -0.14 | 2/14/2025 | 2/21/2025 3:59:33 PM EST |
| 400.00 | 0.37 | 0.73 | 0.63 | +0.39 | +162.50% | 1 | 195 | 0.32 | -0.05 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 405.00 | 0.54 | 0.95 | 0.48 | -0.21 | -30.44% | 1 | 45 | 0.32 | -0.06 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 410.00 | 0.85 | 1.20 | 1.35 | +0.91 | +206.82% | 68 | 142 | 0.31 | -0.08 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 415.00 | 1.30 | 1.72 | 2.00 | +1.37 | +217.46% | 18 | 119 | 0.31 | -0.11 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 420.00 | 1.92 | 2.32 | 2.20 | +1.31 | +147.20% | 44 | 860 | 0.30 | -0.15 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 425.00 | 2.72 | 3.50 | 3.03 | +1.79 | +144.36% | 59 | 113 | 0.29 | -0.20 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 430.00 | 3.85 | 4.70 | 4.61 | +2.93 | +174.41% | 42 | 134 | 0.29 | -0.26 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 435.00 | 5.40 | 5.85 | 6.33 | +3.58 | +130.19% | 37 | 251 | 0.29 | -0.32 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 437.50 | 5.95 | 7.25 | 6.40 | +3.20 | +100.00% | 9 | 100 | 0.28 | -0.36 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 440.00 | 6.75 | 8.45 | 8.33 | +4.61 | +123.93% | 139 | 444 | 0.28 | -0.40 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 442.50 | 7.90 | 9.40 | 8.40 | +3.90 | +86.67% | 43 | 53 | 0.28 | -0.44 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 445.00 | 8.80 | 10.65 | 9.41 | +4.11 | +77.55% | 29 | 189 | 0.27 | -0.48 | 0.02 | -0.38 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 447.50 | 10.25 | 12.15 | 11.70 | +5.18 | +79.45% | 45 | 38 | 0.28 | -0.52 | 0.02 | -0.37 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 450.00 | 11.65 | 12.80 | 13.38 | +6.11 | +84.05% | 23 | 98 | 0.27 | -0.57 | 0.02 | -0.36 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 452.50 | 13.35 | 16.20 | 14.10 | +5.66 | +67.07% | 34 | 14 | 0.28 | -0.61 | 0.02 | -0.34 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 455.00 | 14.85 | 18.10 | 15.93 | +6.29 | +65.25% | 31 | 73 | 0.28 | -0.65 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 457.50 | 16.30 | 17.60 | 10.65 | 0.00 | 0.00% | 0 | 44 | 0.27 | -0.69 | 0.02 | -0.31 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 460.00 | 18.30 | 19.95 | 20.52 | +8.42 | +69.59% | 8 | 142 | 0.26 | -0.73 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 462.50 | 19.30 | 21.60 | 12.25 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.76 | 0.01 | -0.26 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 465.00 | 21.40 | 23.30 | 14.50 | 0.00 | 0.00% | 0 | 38 | 0.25 | -0.79 | 0.01 | -0.24 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 467.50 | 23.55 | 25.75 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.82 | 0.01 | -0.22 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 470.00 | 25.80 | 27.80 | 28.52 | +9.09 | +46.79% | 4 | 33 | 0.38 | -0.84 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 472.50 | 26.50 | 29.95 | 20.37 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.87 | 0.01 | -0.18 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 475.00 | 28.75 | 32.20 | 33.13 | +9.11 | +37.93% | 5 | 48 | 0.47 | -0.88 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 480.00 | 31.60 | 38.55 | 27.43 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.91 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 485.00 | 36.40 | 43.10 | 47.45 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.93 | 0.00 | -0.11 | 2/5/2025 | 2/21/2025 3:59:33 PM EST |
| 490.00 | 41.45 | 47.95 | 30.10 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.95 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 3:59:33 PM EST |
| 495.00 | 46.00 | 52.75 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.07 | 2/21/2025 3:59:33 PM EST | |||
| 500.00 | 51.00 | 57.75 | 49.14 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.05 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 505.00 | 56.00 | 62.80 | 52.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 510.00 | 61.20 | 67.95 | 53.25 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 515.00 | 66.00 | 72.85 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 520.00 | 71.00 | 77.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 525.00 | 76.60 | 82.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 530.00 | 81.15 | 87.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 535.00 | 86.05 | 92.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 540.00 | 91.40 | 97.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 545.00 | 96.05 | 102.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 550.00 | 101.00 | 108.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 560.00 | 111.05 | 117.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 570.00 | 121.00 | 127.85 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 580.00 | 131.10 | 137.85 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 590.00 | 141.65 | 147.85 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 600.00 | 151.00 | 157.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 610.00 | 161.00 | 167.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 620.00 | 171.00 | 177.75 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 630.00 | 181.10 | 187.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST |