Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $407.52 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 216.75 | 221.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 212.00 | 215.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 207.00 | 210.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 205.00 | 202.00 | 205.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 197.00 | 200.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 215.00 | 192.00 | 196.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 220.00 | 187.00 | 190.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 225.00 | 182.00 | 185.75 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 230.00 | 177.00 | 180.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 235.00 | 172.10 | 176.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 240.00 | 167.10 | 170.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 245.00 | 162.15 | 166.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 250.00 | 157.15 | 160.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 255.00 | 152.25 | 156.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 260.00 | 147.30 | 151.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 265.00 | 142.35 | 146.15 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 270.00 | 137.50 | 141.10 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 275.00 | 132.50 | 136.20 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 280.00 | 127.60 | 131.40 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 285.00 | 122.70 | 126.45 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 290.00 | 118.05 | 121.95 | 116.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.08 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 295.00 | 113.00 | 116.80 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 300.00 | 108.10 | 111.95 | 110.15 | % | 1 | 0 | 0.79 | 0.96 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 305.00 | 103.50 | 107.10 | % | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.12 | 2/4/2025 4:00:03 PM EST | |||
| 310.00 | 98.50 | 102.40 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.13 | 2/4/2025 4:00:03 PM EST | |||
| 315.00 | 94.00 | 97.55 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.15 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 89.10 | 92.90 | 78.25 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.92 | 0.00 | -0.18 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 325.00 | 84.65 | 88.30 | % | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.19 | 2/4/2025 4:00:03 PM EST | |||
| 330.00 | 80.00 | 83.70 | % | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.21 | 2/4/2025 4:00:03 PM EST | |||
| 335.00 | 75.50 | 79.15 | 63.09 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.89 | 0.00 | -0.23 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 340.00 | 71.00 | 74.15 | 62.32 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.87 | 0.00 | -0.25 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 345.00 | 66.70 | 69.90 | 61.97 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.86 | 0.00 | -0.27 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 350.00 | 62.50 | 65.75 | 56.65 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.84 | 0.00 | -0.29 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 355.00 | 58.50 | 61.55 | 56.63 | +2.66 | +4.93% | 1 | 12 | 0.56 | 0.82 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 360.00 | 54.50 | 57.65 | 46.05 | 0.00 | 0.00% | 0 | 57 | 0.56 | 0.80 | 0.00 | -0.32 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 365.00 | 50.50 | 54.55 | 43.03 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.77 | 0.00 | -0.34 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 370.00 | 46.65 | 50.80 | 44.43 | +4.30 | +10.72% | 5 | 22 | 0.55 | 0.75 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 375.00 | 43.10 | 46.60 | 40.73 | +6.63 | +19.45% | 6 | 25 | 0.54 | 0.73 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 380.00 | 39.75 | 43.75 | 39.10 | +4.59 | +13.30% | 2 | 37 | 0.55 | 0.70 | 0.01 | -0.38 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 385.00 | 36.50 | 40.30 | 35.75 | +2.65 | +8.01% | 11 | 71 | 0.54 | 0.67 | 0.01 | -0.40 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 390.00 | 33.50 | 35.90 | 34.88 | +8.53 | +32.38% | 6 | 21 | 0.53 | 0.64 | 0.01 | -0.40 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 395.00 | 30.35 | 32.60 | 30.07 | +4.02 | +15.44% | 6 | 58 | 0.52 | 0.61 | 0.01 | -0.41 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 400.00 | 28.25 | 29.95 | 29.65 | +5.50 | +22.78% | 85 | 82 | 0.52 | 0.58 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 405.00 | 24.95 | 27.70 | 28.20 | +6.83 | +31.97% | 14 | 88 | 0.52 | 0.55 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 410.00 | 22.50 | 26.40 | 23.65 | +5.92 | +33.39% | 29 | 55 | 0.53 | 0.52 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 415.00 | 20.35 | 23.45 | 21.56 | +6.56 | +43.74% | 9 | 26 | 0.52 | 0.49 | 0.01 | -0.41 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 420.00 | 19.20 | 20.55 | 18.22 | +2.72 | +17.55% | 21 | 59 | 0.52 | 0.46 | 0.01 | -0.41 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 425.00 | 15.65 | 18.90 | 17.72 | +3.87 | +27.95% | 54 | 77 | 0.51 | 0.43 | 0.01 | -0.40 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 430.00 | 14.15 | 16.50 | 13.94 | +1.39 | +11.08% | 2 | 78 | 0.50 | 0.39 | 0.01 | -0.39 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 435.00 | 12.85 | 15.80 | 12.29 | +1.54 | +14.33% | 3 | 35 | 0.52 | 0.36 | 0.01 | -0.38 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 440.00 | 11.30 | 14.15 | 11.70 | +1.34 | +12.94% | 22 | 36 | 0.51 | 0.33 | 0.01 | -0.37 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 445.00 | 9.50 | 13.05 | 8.35 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.30 | 0.01 | -0.35 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 450.00 | 8.55 | 12.05 | 9.25 | +1.45 | +18.59% | 7 | 39 | 0.52 | 0.28 | 0.01 | -0.33 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 455.00 | 7.30 | 11.20 | 6.20 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.25 | 0.01 | -0.31 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 460.00 | 6.25 | 10.20 | 7.75 | +1.70 | +28.10% | 6 | 18 | 0.52 | 0.23 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 465.00 | 5.20 | 9.25 | 6.50 | -0.03 | -0.46% | 3 | 5 | 0.52 | 0.20 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 470.00 | 4.05 | 8.00 | 5.75 | +1.19 | +26.10% | 1 | 11 | 0.51 | 0.18 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 475.00 | 3.50 | 7.60 | 4.60 | +0.80 | +21.06% | 1 | 60 | 0.51 | 0.16 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 480.00 | 2.62 | 6.50 | 4.39 | -0.11 | -2.45% | 11 | 27 | 0.50 | 0.14 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 485.00 | 2.12 | 6.30 | 2.95 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.13 | 0.00 | -0.20 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 490.00 | 1.85 | 5.25 | 1.48 | -1.22 | -45.19% | 1 | 8 | 0.50 | 0.11 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 495.00 | 1.12 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.10 | 0.00 | -0.17 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 500.00 | 1.24 | 3.45 | 2.21 | +0.11 | +5.24% | 4 | 31 | 0.48 | 0.09 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 505.00 | 0.32 | 2.99 | 2.41 | +0.49 | +25.53% | 2 | 1 | 0.45 | 0.07 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 510.00 | 0.14 | 4.35 | 1.95 | -1.35 | -40.91% | 2 | 1 | 0.49 | 0.07 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 515.00 | 0.35 | 4.30 | % | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.15 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.05 | 0.00 | -0.10 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 525.00 | 0.58 | 3.85 | % | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 530.00 | 0.08 | 3.40 | 1.18 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.04 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 535.00 | 0.20 | 2.54 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 540.00 | 0.07 | 3.10 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.03 | 0.00 | -0.06 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 2.98 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 3.00 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 555.00 | 0.00 | 2.94 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 3.05 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 2.64 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 2.55 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.01 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 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 | 1.42 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.14 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.14 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.44 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.44 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 1.46 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.47 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.49 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 1.53 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.56 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.32 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.63 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.30 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.74 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 1.81 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 0.08 | 1.90 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 1.98 | 1.84 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.02 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.34 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.03 | 0.00 | -0.08 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 2.60 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.09 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 0.33 | 2.63 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.04 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 305.00 | 0.75 | 1.81 | 1.28 | -0.62 | -32.64% | 10 | 23 | 0.60 | -0.05 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 310.00 | 0.34 | 2.80 | 2.03 | 0.00 | 0.00% | 0 | 52 | 0.58 | -0.05 | 0.00 | -0.13 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 315.00 | 1.46 | 3.65 | 1.80 | -0.32 | -15.10% | 1 | 48 | 0.64 | -0.06 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 320.00 | 0.81 | 3.90 | 2.36 | -0.59 | -20.00% | 2 | 84 | 0.54 | -0.08 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 325.00 | 1.76 | 2.89 | 2.58 | -0.30 | -10.42% | 3 | 41 | 0.57 | -0.09 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 330.00 | 2.48 | 3.25 | 3.07 | -0.43 | -12.29% | 13 | 71 | 0.57 | -0.10 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 335.00 | 1.42 | 4.55 | 3.40 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.11 | 0.00 | -0.23 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 340.00 | 1.89 | 5.50 | 3.98 | -0.72 | -15.32% | 12 | 66 | 0.54 | -0.13 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 345.00 | 3.90 | 5.90 | 5.46 | +0.03 | +0.56% | 1 | 63 | 0.56 | -0.14 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 350.00 | 5.05 | 7.05 | 6.17 | -0.13 | -2.07% | 99 | 153 | 0.57 | -0.16 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 355.00 | 5.05 | 7.50 | 6.25 | -1.29 | -17.11% | 52 | 71 | 0.54 | -0.18 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 360.00 | 5.40 | 8.75 | 7.27 | -1.34 | -15.57% | 50 | 78 | 0.53 | -0.20 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 365.00 | 6.40 | 9.85 | 10.85 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.23 | 0.00 | -0.34 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 370.00 | 7.50 | 11.65 | 10.25 | -1.33 | -11.49% | 15 | 51 | 0.53 | -0.25 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 375.00 | 8.50 | 12.90 | 12.11 | -0.68 | -5.32% | 2 | 324 | 0.52 | -0.27 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 380.00 | 10.25 | 14.10 | 12.42 | -2.68 | -17.75% | 7 | 46 | 0.52 | -0.30 | 0.01 | -0.38 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 385.00 | 12.35 | 15.65 | 14.10 | -2.60 | -15.57% | 16 | 15 | 0.52 | -0.33 | 0.01 | -0.40 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 390.00 | 14.00 | 17.70 | 15.57 | -6.01 | -27.85% | 13 | 63 | 0.52 | -0.36 | 0.01 | -0.40 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 395.00 | 15.50 | 19.65 | 17.59 | -10.51 | -37.41% | 8 | 57 | 0.51 | -0.39 | 0.01 | -0.41 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 400.00 | 17.85 | 21.85 | 21.10 | -5.62 | -21.04% | 15 | 17 | 0.51 | -0.42 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 405.00 | 20.05 | 24.10 | 31.65 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.45 | 0.01 | -0.42 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 410.00 | 22.55 | 26.55 | 27.71 | -6.29 | -18.50% | 2 | 7 | 0.50 | -0.48 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 415.00 | 25.65 | 29.20 | 36.29 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.51 | 0.01 | -0.41 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 420.00 | 29.05 | 32.25 | 38.10 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.54 | 0.01 | -0.41 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 425.00 | 31.20 | 34.50 | % | 0 | 0 | 0.49 | -0.57 | 0.01 | -0.40 | 2/4/2025 4:00:03 PM EST | |||
| 430.00 | 35.20 | 38.20 | 40.54 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.61 | 0.01 | -0.39 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 435.00 | 37.75 | 41.55 | % | 0 | 0 | 0.50 | -0.64 | 0.01 | -0.38 | 2/4/2025 4:00:03 PM EST | |||
| 440.00 | 42.00 | 45.05 | 47.42 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.67 | 0.01 | -0.37 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 445.00 | 44.70 | 48.70 | % | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.35 | 2/4/2025 4:00:03 PM EST | |||
| 450.00 | 48.45 | 52.50 | 59.81 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.72 | 0.01 | -0.33 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 455.00 | 52.40 | 56.50 | % | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.31 | 2/4/2025 4:00:03 PM EST | |||
| 460.00 | 56.35 | 60.50 | % | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.30 | 2/4/2025 4:00:03 PM EST | |||
| 465.00 | 60.50 | 64.50 | % | 0 | 0 | 0.49 | -0.80 | 0.00 | -0.28 | 2/4/2025 4:00:03 PM EST | |||
| 470.00 | 64.55 | 69.00 | % | 0 | 0 | 0.49 | -0.82 | 0.00 | -0.26 | 2/4/2025 4:00:03 PM EST | |||
| 475.00 | 69.65 | 73.00 | % | 0 | 0 | 0.50 | -0.84 | 0.00 | -0.24 | 2/4/2025 4:00:03 PM EST | |||
| 480.00 | 73.35 | 77.50 | % | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.22 | 2/4/2025 4:00:03 PM EST | |||
| 485.00 | 78.15 | 82.00 | % | 0 | 0 | 0.49 | -0.87 | 0.00 | -0.20 | 2/4/2025 4:00:03 PM EST | |||
| 490.00 | 82.25 | 86.50 | 84.72 | % | 20 | 0 | 0.47 | -0.89 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 495.00 | 86.90 | 90.95 | 89.22 | % | 20 | 0 | 0.47 | -0.90 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 500.00 | 91.75 | 95.50 | % | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.15 | 2/4/2025 4:00:03 PM EST | |||
| 505.00 | 96.35 | 100.35 | 108.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.93 | 0.00 | -0.14 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 510.00 | 101.10 | 105.00 | % | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.12 | 2/4/2025 4:00:03 PM EST | |||
| 515.00 | 105.95 | 110.35 | % | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 520.00 | 110.70 | 114.50 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 525.00 | 115.55 | 119.45 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 530.00 | 120.50 | 124.35 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.08 | 2/4/2025 4:00:03 PM EST | |||
| 535.00 | 125.35 | 129.30 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 540.00 | 130.55 | 134.15 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 545.00 | 135.10 | 139.00 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 550.00 | 140.00 | 144.20 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 555.00 | 145.00 | 149.20 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 560.00 | 150.00 | 154.20 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 565.00 | 155.00 | 159.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 570.00 | 160.30 | 164.20 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 2/4/2025 4:00:03 PM EST |