Options Chain for ELI LILLY & CO COM (LLY) - $873.68 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 390.05 | 400.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 490.00 | 380.05 | 390.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 495.00 | 375.05 | 385.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 500.00 | 370.05 | 380.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 505.00 | 365.05 | 375.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 510.00 | 360.05 | 370.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 515.00 | 355.05 | 365.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 520.00 | 350.05 | 360.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 525.00 | 345.05 | 355.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 530.00 | 340.00 | 350.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 535.00 | 335.05 | 345.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 540.00 | 330.05 | 340.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 545.00 | 325.05 | 335.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 550.00 | 320.05 | 330.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 555.00 | 315.05 | 325.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 560.00 | 310.00 | 320.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 565.00 | 305.00 | 314.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 570.00 | 300.00 | 308.75 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 575.00 | 295.35 | 305.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 580.00 | 291.25 | 300.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 585.00 | 285.65 | 295.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 590.00 | 280.30 | 290.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 595.00 | 277.05 | 285.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 600.00 | 270.05 | 280.00 | 224.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 605.00 | 265.55 | 275.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 610.00 | 260.05 | 270.00 | 236.15 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 615.00 | 255.40 | 265.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 620.00 | 250.35 | 260.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 625.00 | 245.10 | 255.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 630.00 | 240.35 | 250.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 635.00 | 235.40 | 245.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 640.00 | 230.25 | 240.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 645.00 | 225.70 | 234.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 650.00 | 221.70 | 230.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 655.00 | 215.85 | 225.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 660.00 | 210.30 | 220.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 665.00 | 205.10 | 215.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 670.00 | 201.10 | 210.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 675.00 | 195.80 | 205.00 | 205.94 | 0.00 | 0.00% | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 680.00 | 190.90 | 200.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 685.00 | 185.30 | 195.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 690.00 | 180.80 | 189.35 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 695.00 | 177.40 | 184.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 700.00 | 172.90 | 179.70 | 140.38 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.03 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 705.00 | 167.95 | 174.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 710.00 | 163.30 | 168.45 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 715.00 | 159.00 | 164.35 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 720.00 | 154.00 | 158.65 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.18 | 2/21/2025 3:59:59 PM EST | |||
| 725.00 | 148.10 | 153.95 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.19 | 2/21/2025 3:59:59 PM EST | |||
| 730.00 | 144.10 | 148.95 | 83.90 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.20 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 735.00 | 138.90 | 144.05 | 109.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.20 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 740.00 | 134.80 | 139.10 | 142.85 | -0.29 | -0.21% | 1 | 2 | 0.65 | 0.98 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 745.00 | 129.40 | 134.80 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.23 | 2/21/2025 3:59:59 PM EST | |||
| 750.00 | 124.90 | 129.25 | 133.89 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.00 | -0.25 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 755.00 | 119.25 | 124.30 | 40.50 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.98 | 0.00 | -0.25 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 760.00 | 113.50 | 119.40 | 98.00 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.97 | 0.00 | -0.28 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 765.00 | 108.75 | 114.50 | 96.24 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.96 | 0.00 | -0.31 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 770.00 | 104.25 | 109.60 | 114.08 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.96 | 0.00 | -0.32 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 775.00 | 100.20 | 104.70 | 96.75 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.95 | 0.00 | -0.32 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 780.00 | 94.85 | 99.85 | 84.00 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.95 | 0.00 | -0.34 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 785.00 | 89.90 | 94.95 | 47.35 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.94 | 0.00 | -0.36 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 790.00 | 85.40 | 90.90 | 93.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.94 | 0.00 | -0.37 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 795.00 | 80.60 | 86.00 | 39.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.93 | 0.00 | -0.39 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 800.00 | 75.90 | 80.55 | 93.56 | +17.00 | +22.21% | 14 | 13 | 0.34 | 0.92 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 805.00 | 71.40 | 76.40 | 70.42 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.91 | 0.00 | -0.42 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 810.00 | 67.05 | 71.95 | 74.00 | +6.65 | +9.88% | 2 | 13 | 0.35 | 0.90 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 815.00 | 61.10 | 64.85 | 63.00 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.89 | 0.00 | -0.46 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 820.00 | 57.30 | 60.00 | 74.34 | +17.34 | +30.43% | 12 | 64 | 0.28 | 0.87 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 825.00 | 53.45 | 56.45 | 56.35 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.85 | 0.00 | -0.51 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 830.00 | 48.85 | 51.30 | 59.73 | +5.65 | +10.45% | 9 | 34 | 0.29 | 0.83 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 835.00 | 43.95 | 47.20 | 43.55 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.81 | 0.01 | -0.57 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 840.00 | 39.55 | 43.10 | 55.07 | +19.07 | +52.98% | 5 | 22 | 0.28 | 0.78 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 845.00 | 36.00 | 38.95 | 43.90 | +7.45 | +20.44% | 1 | 51 | 0.27 | 0.75 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 850.00 | 32.35 | 35.70 | 37.50 | +0.95 | +2.60% | 10 | 39 | 0.27 | 0.72 | 0.01 | -0.65 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 855.00 | 29.65 | 31.55 | 29.95 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.68 | 0.01 | -0.68 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 860.00 | 26.55 | 28.00 | 29.04 | +3.79 | +15.01% | 34 | 53 | 0.27 | 0.64 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 862.50 | 24.70 | 27.30 | 39.50 | +15.30 | +63.23% | 2 | 4 | 0.27 | 0.62 | 0.01 | -0.70 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 865.00 | 23.15 | 26.00 | 23.03 | -1.36 | -5.58% | 9 | 49 | 0.27 | 0.60 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 867.50 | 21.20 | 23.60 | 26.50 | +3.90 | +17.26% | 1 | 21 | 0.26 | 0.58 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 870.00 | 20.20 | 21.95 | 23.40 | +3.65 | +18.49% | 94 | 121 | 0.26 | 0.56 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 872.50 | 18.50 | 21.70 | 28.58 | +8.13 | +39.76% | 4 | 18 | 0.27 | 0.54 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 875.00 | 16.90 | 20.15 | 19.00 | +2.05 | +12.10% | 24 | 189 | 0.27 | 0.52 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 877.50 | 15.65 | 18.55 | 17.45 | -1.02 | -5.53% | 14 | 32 | 0.26 | 0.50 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 880.00 | 15.55 | 17.00 | 16.60 | +2.60 | +18.58% | 173 | 105 | 0.27 | 0.47 | 0.01 | -0.70 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 882.50 | 13.30 | 15.60 | 18.35 | +4.65 | +33.95% | 14 | 9 | 0.26 | 0.45 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 885.00 | 12.40 | 15.00 | 14.10 | -1.15 | -7.55% | 47 | 46 | 0.26 | 0.43 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 890.00 | 10.95 | 12.50 | 13.60 | +3.07 | +29.16% | 73 | 52 | 0.26 | 0.38 | 0.01 | -0.66 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 895.00 | 8.65 | 10.90 | 11.05 | +0.81 | +7.91% | 57 | 34 | 0.26 | 0.34 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 900.00 | 8.30 | 9.25 | 8.80 | +0.70 | +8.65% | 140 | 152 | 0.27 | 0.30 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 905.00 | 6.55 | 7.90 | 8.00 | +0.05 | +0.63% | 52 | 122 | 0.26 | 0.26 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 910.00 | 4.60 | 7.15 | 8.43 | +2.03 | +31.72% | 55 | 48 | 0.27 | 0.23 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 915.00 | 4.10 | 5.75 | 5.60 | +0.55 | +10.90% | 19 | 27 | 0.26 | 0.20 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 920.00 | 3.65 | 4.75 | 4.90 | +1.05 | +27.28% | 67 | 104 | 0.26 | 0.17 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 925.00 | 3.05 | 4.00 | 4.10 | +0.10 | +2.50% | 53 | 15 | 0.27 | 0.15 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 930.00 | 2.71 | 3.40 | 3.50 | +0.90 | +34.62% | 23 | 390 | 0.27 | 0.13 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 935.00 | 2.22 | 2.82 | 3.10 | -0.15 | -4.62% | 26 | 10 | 0.28 | 0.11 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 940.00 | 1.83 | 2.52 | 2.55 | +0.12 | +4.94% | 63 | 102 | 0.28 | 0.10 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 945.00 | 1.47 | 2.20 | 2.18 | -0.41 | -15.83% | 32 | 15 | 0.28 | 0.09 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 950.00 | 1.48 | 1.93 | 1.70 | +0.35 | +25.93% | 117 | 1,206 | 0.29 | 0.08 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 960.00 | 0.73 | 1.77 | 1.31 | -0.05 | -3.68% | 15 | 31 | 0.29 | 0.06 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 970.00 | 0.30 | 2.11 | 0.92 | -0.03 | -3.16% | 12 | 58 | 0.30 | 0.05 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 980.00 | 0.14 | 1.89 | 1.20 | +0.20 | +20.00% | 1 | 3 | 0.31 | 0.04 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 990.00 | 0.01 | 1.00 | 0.92 | +0.77 | +513.34% | 10 | 13 | 0.31 | 0.03 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 1,000.00 | 0.25 | 0.62 | 0.34 | -0.21 | -38.19% | 109 | 22 | 0.33 | 0.02 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 1,010.00 | 0.11 | 1.40 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.09 | 2/21/2025 3:59:59 PM EST | |||
| 1,020.00 | 0.00 | 2.87 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 1,060.00 | 0.00 | 4.45 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 1,080.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 1,100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 1.89 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 490.00 | 0.00 | 1.29 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 495.00 | 0.00 | 1.29 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 500.00 | 0.00 | 1.89 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 505.00 | 0.00 | 1.89 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 510.00 | 0.00 | 1.89 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 515.00 | 0.00 | 1.89 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 520.00 | 0.00 | 1.89 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 525.00 | 0.00 | 1.89 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 530.00 | 0.00 | 0.99 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 535.00 | 0.00 | 1.29 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 540.00 | 0.00 | 1.29 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 545.00 | 0.00 | 1.29 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 550.00 | 0.00 | 1.14 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 555.00 | 0.00 | 1.14 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 560.00 | 0.00 | 1.14 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 565.00 | 0.00 | 1.14 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 570.00 | 0.00 | 1.14 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 575.00 | 0.00 | 1.14 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 580.00 | 0.00 | 1.14 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 585.00 | 0.00 | 1.14 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 590.00 | 0.00 | 1.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 595.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 600.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 605.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 610.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 615.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 620.00 | 0.00 | 1.30 | 0.63 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 625.00 | 0.00 | 1.31 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 630.00 | 0.00 | 1.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 635.00 | 0.00 | 1.31 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 640.00 | 0.00 | 1.29 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 645.00 | 0.00 | 1.32 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 650.00 | 0.00 | 1.33 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 655.00 | 0.00 | 1.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 660.00 | 0.00 | 1.31 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 665.00 | 0.00 | 1.33 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 670.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 675.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 680.00 | 0.00 | 1.36 | 3.12 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 685.00 | 0.02 | 1.29 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 690.00 | 0.00 | 1.37 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 695.00 | 0.00 | 1.39 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 700.00 | 0.04 | 0.99 | 0.49 | -0.49 | -50.00% | 5 | 11 | 0.51 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 705.00 | 0.05 | 1.04 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.00 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 710.00 | 0.06 | 1.47 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.04 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 715.00 | 0.03 | 1.47 | 2.33 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.00 | 0.00 | -0.05 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 720.00 | 0.00 | 1.41 | 0.88 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.01 | 0.00 | -0.18 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 725.00 | 0.04 | 1.15 | 0.58 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.01 | 0.00 | -0.19 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 730.00 | 0.06 | 0.64 | 0.56 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.01 | 0.00 | -0.20 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 735.00 | 0.14 | 1.21 | 1.29 | +0.29 | +29.00% | 2 | 0 | 0.44 | -0.01 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 740.00 | 0.16 | 0.99 | 0.48 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.02 | 0.00 | -0.22 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 745.00 | 0.18 | 1.09 | 0.74 | -4.35 | -85.47% | 1 | 3 | 0.41 | -0.02 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 750.00 | 0.21 | 1.13 | 0.80 | 0.00 | 0.00% | 0 | 55 | 0.40 | -0.02 | 0.00 | -0.25 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 755.00 | 0.00 | 1.72 | 0.91 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.02 | 0.00 | -0.25 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 760.00 | 0.29 | 1.28 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.03 | 0.00 | -0.28 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 765.00 | 0.03 | 1.50 | 0.91 | +0.08 | +9.64% | 10 | 88 | 0.34 | -0.04 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 770.00 | 0.01 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 56 | 0.30 | -0.04 | 0.00 | -0.32 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 775.00 | 0.76 | 1.22 | 1.40 | +0.46 | +48.94% | 47 | 538 | 0.36 | -0.05 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 780.00 | 0.90 | 1.22 | 1.06 | +0.06 | +6.00% | 11 | 29 | 0.35 | -0.05 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 785.00 | 0.98 | 1.59 | 1.26 | 0.00 | 0.00% | 0 | 85 | 0.35 | -0.06 | 0.00 | -0.36 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 790.00 | 1.04 | 1.77 | 1.34 | -0.12 | -8.22% | 22 | 464 | 0.34 | -0.06 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 795.00 | 1.22 | 2.02 | 1.55 | +0.02 | +1.31% | 1 | 29 | 0.33 | -0.07 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 800.00 | 1.76 | 2.22 | 1.89 | +0.28 | +17.40% | 77 | 73 | 0.32 | -0.08 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 805.00 | 2.05 | 2.53 | 2.15 | -1.05 | -32.82% | 5 | 19 | 0.32 | -0.09 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 810.00 | 2.12 | 2.87 | 2.16 | -0.24 | -10.00% | 4 | 61 | 0.31 | -0.10 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 815.00 | 2.54 | 3.40 | 1.86 | -1.29 | -40.96% | 14 | 56 | 0.31 | -0.11 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 820.00 | 3.25 | 3.80 | 3.15 | +0.15 | +5.00% | 26 | 56 | 0.31 | -0.13 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 825.00 | 3.80 | 4.35 | 2.47 | -1.33 | -35.00% | 15 | 76 | 0.30 | -0.15 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 830.00 | 4.45 | 5.15 | 4.25 | -0.39 | -8.41% | 68 | 35 | 0.29 | -0.17 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 835.00 | 5.20 | 6.10 | 5.05 | -0.05 | -0.98% | 15 | 17 | 0.29 | -0.19 | 0.01 | -0.57 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 840.00 | 5.80 | 7.35 | 5.80 | -0.80 | -12.13% | 26 | 57 | 0.28 | -0.22 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 845.00 | 7.15 | 8.50 | 5.25 | -3.00 | -36.37% | 19 | 68 | 0.28 | -0.25 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 850.00 | 7.95 | 9.10 | 8.45 | -0.12 | -1.40% | 81 | 80 | 0.28 | -0.28 | 0.01 | -0.65 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 855.00 | 9.70 | 11.35 | 10.15 | -1.20 | -10.58% | 31 | 77 | 0.28 | -0.32 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 860.00 | 11.15 | 13.15 | 11.00 | -1.45 | -11.65% | 40 | 47 | 0.28 | -0.36 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 862.50 | 12.00 | 14.35 | 12.55 | -0.27 | -2.11% | 13 | 14 | 0.28 | -0.38 | 0.01 | -0.70 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 865.00 | 13.00 | 15.10 | 13.95 | -0.55 | -3.80% | 183 | 40 | 0.28 | -0.40 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 867.50 | 13.20 | 16.50 | 12.70 | -2.40 | -15.90% | 10 | 6 | 0.27 | -0.42 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 870.00 | 14.65 | 17.55 | 14.80 | -2.60 | -14.95% | 227 | 37 | 0.26 | -0.44 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 872.50 | 15.35 | 18.75 | 9.80 | -8.85 | -47.46% | 4 | 13 | 0.27 | -0.46 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 875.00 | 16.30 | 19.95 | 17.03 | -2.02 | -10.61% | 28 | 29 | 0.27 | -0.48 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 877.50 | 17.90 | 21.20 | 18.32 | -2.68 | -12.77% | 7 | 4 | 0.27 | -0.50 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 880.00 | 19.35 | 22.00 | 20.00 | +0.50 | +2.57% | 167 | 45 | 0.27 | -0.53 | 0.01 | -0.70 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 882.50 | 20.80 | 22.80 | 15.97 | -7.83 | -32.90% | 2 | 1 | 0.26 | -0.55 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 885.00 | 22.95 | 26.30 | 21.90 | -3.65 | -14.29% | 34 | 9 | 0.28 | -0.57 | 0.01 | -0.68 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 890.00 | 25.50 | 27.35 | 26.31 | -1.82 | -6.47% | 119 | 10 | 0.26 | -0.62 | 0.01 | -0.66 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 895.00 | 28.95 | 31.80 | 28.26 | -8.24 | -22.58% | 32 | 2 | 0.26 | -0.66 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 900.00 | 31.80 | 34.95 | 32.92 | -2.18 | -6.22% | 2 | 3 | 0.27 | -0.70 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 905.00 | 35.80 | 38.70 | 35.23 | -3.77 | -9.67% | 12 | 2 | 0.27 | -0.74 | 0.01 | -0.56 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 910.00 | 39.75 | 43.15 | 51.40 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.77 | 0.01 | -0.52 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 915.00 | 43.40 | 47.30 | % | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.48 | 2/21/2025 3:59:59 PM EST | |||
| 920.00 | 45.40 | 51.30 | 42.60 | % | 2 | 0 | 0.25 | -0.83 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 925.00 | 51.95 | 55.65 | % | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.41 | 2/21/2025 3:59:59 PM EST | |||
| 930.00 | 56.60 | 58.90 | 50.55 | -8.05 | -13.74% | 1 | 4 | 0.26 | -0.87 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 935.00 | 60.90 | 63.85 | 64.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.89 | 0.00 | -0.35 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 940.00 | 63.55 | 68.80 | % | 0 | 0 | 0.31 | -0.90 | 0.00 | -0.33 | 2/21/2025 3:59:59 PM EST | |||
| 945.00 | 69.10 | 72.85 | % | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.31 | 2/21/2025 3:59:59 PM EST | |||
| 950.00 | 73.00 | 78.05 | 73.10 | % | 4 | 0 | 0.33 | -0.92 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 960.00 | 83.75 | 87.55 | 83.40 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.25 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 970.00 | 92.50 | 97.30 | % | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.21 | 2/21/2025 3:59:59 PM EST | |||
| 980.00 | 103.50 | 107.80 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.18 | 2/21/2025 3:59:59 PM EST | |||
| 990.00 | 113.35 | 120.00 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.15 | 2/21/2025 3:59:59 PM EST | |||
| 1,000.00 | 123.45 | 128.60 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.13 | 2/21/2025 3:59:59 PM EST | |||
| 1,010.00 | 132.80 | 138.50 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.09 | 2/21/2025 3:59:59 PM EST | |||
| 1,020.00 | 141.00 | 150.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 1,040.00 | 161.00 | 170.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 1,060.00 | 181.95 | 190.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 1,080.00 | 201.95 | 210.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 1,100.00 | 221.00 | 230.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |