Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $466.42 as of 2/21/2025 9:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 152.15 | 160.60 | 224.00 | 0.00 | 0.00% | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 320.00 | 142.20 | 150.75 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 132.25 | 140.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 335.00 | 127.00 | 137.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 122.00 | 132.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 345.00 | 117.95 | 127.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 112.75 | 122.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 355.00 | 109.20 | 115.85 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 104.85 | 108.50 | 108.50 | % | 262 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 365.00 | 99.25 | 105.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 94.10 | 100.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 375.00 | 89.35 | 95.65 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 380.00 | 84.45 | 92.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 385.00 | 79.25 | 86.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 390.00 | 74.65 | 81.30 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.14 | 2/21/2025 3:59:57 PM EST | |||
| 395.00 | 69.40 | 76.45 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.17 | 2/21/2025 3:59:57 PM EST | |||
| 400.00 | 64.85 | 71.15 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.19 | 2/21/2025 3:59:57 PM EST | |||
| 405.00 | 61.20 | 65.65 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.22 | 2/21/2025 3:59:57 PM EST | |||
| 410.00 | 54.90 | 61.55 | % | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.25 | 2/21/2025 3:59:57 PM EST | |||
| 415.00 | 50.15 | 56.15 | % | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.28 | 2/21/2025 3:59:57 PM EST | |||
| 420.00 | 46.50 | 52.45 | % | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.31 | 2/21/2025 3:59:57 PM EST | |||
| 425.00 | 42.65 | 46.10 | 39.75 | -34.60 | -46.54% | 6 | 6 | 0.43 | 0.87 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 430.00 | 38.10 | 41.55 | 33.00 | % | 8 | 0 | 0.41 | 0.85 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 435.00 | 33.55 | 37.35 | % | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.41 | 2/21/2025 3:59:57 PM EST | |||
| 440.00 | 30.30 | 34.10 | 28.50 | % | 13 | 0 | 0.43 | 0.78 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 445.00 | 26.60 | 27.75 | 27.52 | % | 42 | 0 | 0.38 | 0.75 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 450.00 | 23.10 | 24.50 | 23.13 | -39.37 | -63.00% | 64 | 1 | 0.38 | 0.70 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 455.00 | 19.75 | 21.15 | 21.27 | -33.14 | -60.91% | 83 | 3 | 0.38 | 0.65 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 460.00 | 16.55 | 17.95 | 16.93 | -56.52 | -76.95% | 223 | 1 | 0.37 | 0.60 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 465.00 | 13.80 | 15.25 | 14.40 | -30.54 | -67.96% | 75 | 3 | 0.37 | 0.54 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 470.00 | 11.30 | 12.30 | 13.60 | -22.50 | -62.33% | 180 | 6 | 0.36 | 0.48 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 475.00 | 9.10 | 10.70 | 9.93 | -19.84 | -66.65% | 167 | 2 | 0.37 | 0.42 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 480.00 | 7.30 | 8.05 | 7.40 | -20.35 | -73.34% | 256 | 8 | 0.36 | 0.36 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 485.00 | 5.60 | 6.25 | 6.00 | % | 108 | 0 | 0.35 | 0.30 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 490.00 | 4.25 | 6.20 | 4.50 | -20.65 | -82.11% | 305 | 14 | 0.34 | 0.25 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 495.00 | 2.74 | 5.10 | 4.00 | -12.50 | -75.76% | 110 | 8 | 0.34 | 0.21 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 500.00 | 2.00 | 2.91 | 2.65 | -10.80 | -80.30% | 388 | 49 | 0.35 | 0.17 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 505.00 | 1.87 | 2.27 | 2.04 | -9.06 | -81.63% | 98 | 49 | 0.35 | 0.13 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 507.50 | 0.74 | 2.45 | 2.30 | -8.60 | -78.90% | 11 | 19 | 0.35 | 0.12 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 510.00 | 1.33 | 2.05 | 1.51 | -6.99 | -82.24% | 47 | 94 | 0.36 | 0.10 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 512.50 | 1.24 | 1.61 | 1.75 | -5.85 | -76.98% | 7 | 37 | 0.36 | 0.09 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 515.00 | 1.12 | 1.48 | 1.32 | -5.08 | -79.38% | 75 | 113 | 0.36 | 0.08 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 517.50 | 0.01 | 2.12 | 1.23 | -3.83 | -75.70% | 3 | 2 | 0.37 | 0.07 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 520.00 | 0.54 | 1.16 | 1.20 | -3.80 | -76.00% | 162 | 137 | 0.35 | 0.06 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 522.50 | 0.73 | 2.16 | 0.96 | -3.04 | -76.00% | 6 | 10 | 0.44 | 0.05 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 525.00 | 0.00 | 1.00 | 1.03 | -2.57 | -71.39% | 7 | 153 | 0.34 | 0.05 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 527.50 | 0.35 | 2.45 | 0.88 | -4.62 | -84.00% | 2 | 18 | 0.45 | 0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 530.00 | 0.46 | 0.94 | 0.71 | -1.94 | -73.21% | 167 | 108 | 0.38 | 0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 532.50 | 0.27 | 1.37 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 535.00 | 0.31 | 1.00 | 0.65 | -1.45 | -69.05% | 16 | 145 | 0.39 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 537.50 | 0.25 | 1.14 | 0.38 | -1.39 | -78.54% | 2 | 4 | 0.41 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 540.00 | 0.20 | 1.50 | 0.81 | -0.54 | -40.00% | 2 | 94 | 0.42 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 542.50 | 0.35 | 1.14 | 0.40 | -0.88 | -68.75% | 6 | 59 | 0.46 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 545.00 | 0.15 | 0.89 | 0.48 | -0.48 | -50.00% | 117 | 44 | 0.43 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 547.50 | 0.15 | 2.86 | 0.89 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 550.00 | 0.13 | 0.45 | 0.28 | -0.50 | -64.11% | 60 | 112 | 0.39 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 552.50 | 0.10 | 2.82 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 555.00 | 0.10 | 2.61 | 0.46 | -0.09 | -16.37% | 81 | 42 | 0.45 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 560.00 | 0.07 | 0.60 | 0.10 | -0.71 | -87.66% | 28 | 46 | 0.40 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 565.00 | 0.03 | 0.34 | 0.15 | -0.20 | -57.15% | 4 | 22 | 0.41 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 570.00 | 0.04 | 1.04 | 0.25 | -0.21 | -45.66% | 314 | 45 | 0.46 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 575.00 | 0.05 | 2.71 | 1.38 | 0.00 | 0.00% | 0 | 60 | 0.63 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 4.35 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 585.00 | 0.00 | 2.65 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 590.00 | 0.00 | 2.64 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 595.00 | 0.00 | 4.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 600.00 | 0.00 | 4.30 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 605.00 | 0.00 | 2.00 | 0.02 | -0.37 | -94.88% | 10 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 4.30 | 0.76 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 4.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 625.00 | 0.00 | 4.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 630.00 | 0.00 | 4.30 | 0.05 | -0.80 | -94.12% | 2 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 635.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 640.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 645.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.30 | 0.05 | -0.21 | -80.77% | 2 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 655.00 | 0.00 | 4.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 665.00 | 0.00 | 4.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 675.00 | 0.00 | 4.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 685.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 695.00 | 0.00 | 4.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 700.00 | 0.00 | 4.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 705.00 | 0.00 | 4.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 710.00 | 0.00 | 4.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 715.00 | 0.00 | 4.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 730.00 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 750.00 | 0.00 | 4.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.12 | 0.11 | % | 44 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 320.00 | 0.02 | 0.32 | 0.15 | % | 49 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 330.00 | 0.00 | 4.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 3.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 4.80 | 0.31 | % | 9 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 365.00 | 0.00 | 4.80 | 0.20 | % | 16 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 370.00 | 0.00 | 1.00 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 375.00 | 0.16 | 1.47 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 380.00 | 0.19 | 0.77 | 0.57 | % | 9 | 0 | 0.50 | -0.01 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 385.00 | 0.23 | 1.46 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 390.00 | 0.28 | 1.83 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.14 | 2/21/2025 3:59:57 PM EST | |||
| 395.00 | 0.33 | 1.29 | 0.93 | % | 19 | 0 | 0.45 | -0.03 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 400.00 | 0.83 | 1.00 | 1.00 | % | 388 | 0 | 0.49 | -0.04 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 405.00 | 1.00 | 1.16 | 1.04 | % | 26 | 0 | 0.47 | -0.05 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 410.00 | 1.15 | 1.67 | 1.28 | +1.08 | +540.00% | 65 | 4 | 0.47 | -0.07 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 415.00 | 1.21 | 1.63 | 1.52 | +1.30 | +590.91% | 76 | 9 | 0.43 | -0.08 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 420.00 | 1.75 | 2.10 | 1.85 | +1.63 | +740.91% | 146 | 4 | 0.43 | -0.10 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 425.00 | 2.17 | 2.73 | 2.27 | +1.77 | +354.00% | 90 | 1 | 0.43 | -0.13 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 430.00 | 2.75 | 3.05 | 2.88 | +2.37 | +464.71% | 188 | 4 | 0.41 | -0.15 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 435.00 | 2.57 | 4.80 | 3.70 | +3.17 | +598.12% | 43 | 1 | 0.41 | -0.18 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 440.00 | 3.70 | 4.70 | 4.55 | +3.95 | +658.34% | 236 | 1 | 0.38 | -0.22 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 445.00 | 4.00 | 6.50 | 5.70 | +4.92 | +630.77% | 102 | 1 | 0.38 | -0.25 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 450.00 | 5.00 | 7.10 | 7.00 | +5.99 | +593.07% | 529 | 19 | 0.38 | -0.30 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 455.00 | 7.60 | 11.00 | 8.55 | +7.36 | +618.49% | 501 | 45 | 0.38 | -0.35 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 460.00 | 9.30 | 10.60 | 10.55 | +9.02 | +589.55% | 433 | 25 | 0.36 | -0.40 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 465.00 | 10.95 | 12.90 | 12.30 | +10.73 | +683.44% | 56 | 82 | 0.35 | -0.46 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 470.00 | 13.75 | 16.10 | 15.15 | +12.62 | +498.82% | 148 | 1,015 | 0.36 | -0.52 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 475.00 | 15.65 | 18.25 | 16.95 | +13.83 | +443.27% | 54 | 238 | 0.36 | -0.58 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 480.00 | 20.00 | 22.05 | 20.21 | +16.15 | +397.79% | 20 | 1,056 | 0.36 | -0.64 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 485.00 | 21.85 | 26.60 | 25.10 | +19.88 | +380.85% | 41 | 40 | 0.35 | -0.70 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 490.00 | 26.70 | 29.00 | 27.22 | +20.92 | +332.07% | 66 | 103 | 0.35 | -0.75 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 495.00 | 30.10 | 33.45 | 31.30 | +23.45 | +298.73% | 89 | 124 | 0.35 | -0.79 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 500.00 | 35.00 | 38.90 | 34.20 | +23.70 | +225.72% | 76 | 142 | 0.40 | -0.83 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 505.00 | 38.15 | 41.60 | 40.31 | +28.93 | +254.22% | 40 | 43 | 0.37 | -0.87 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 507.50 | 40.90 | 46.65 | 48.65 | +34.53 | +244.55% | 3 | 13 | 0.40 | -0.88 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 510.00 | 42.10 | 48.05 | 42.25 | +26.56 | +169.28% | 22 | 111 | 0.47 | -0.90 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 512.50 | 44.60 | 50.55 | 17.61 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.91 | 0.01 | -0.19 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 515.00 | 46.95 | 52.90 | 46.90 | +27.61 | +143.14% | 12 | 544 | 0.49 | -0.92 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 517.50 | 49.25 | 55.25 | 60.94 | % | 1 | 0 | 0.56 | -0.93 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 520.00 | 51.70 | 57.70 | 62.95 | +42.02 | +200.77% | 11 | 81 | 0.56 | -0.94 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 522.50 | 54.15 | 60.00 | 27.50 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.95 | 0.00 | -0.12 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 525.00 | 55.55 | 62.50 | 58.33 | +33.10 | +131.20% | 38 | 68 | 0.58 | -0.95 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 527.50 | 58.15 | 64.90 | 58.70 | +29.13 | +98.52% | 2 | 10 | 0.58 | -0.96 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 530.00 | 61.45 | 67.40 | 64.56 | +34.31 | +113.43% | 8 | 85 | 0.55 | -0.96 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 532.50 | 63.25 | 69.85 | 35.25 | 0.00 | 0.00% | 0 | 25 | 0.60 | -0.97 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 535.00 | 66.40 | 72.30 | 74.32 | +44.60 | +150.07% | 105 | 116 | 0.62 | -0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 537.50 | 68.20 | 74.80 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 540.00 | 70.40 | 77.25 | 79.31 | +40.84 | +106.17% | 4 | 13 | 0.64 | -0.98 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 542.50 | 73.00 | 79.75 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 545.00 | 75.80 | 82.20 | 21.30 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.98 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 547.50 | 77.95 | 84.70 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 550.00 | 80.25 | 87.05 | 40.99 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 552.50 | 83.30 | 89.70 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 555.00 | 86.35 | 92.20 | 95.36 | % | 1 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 560.00 | 90.20 | 97.20 | 32.75 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.99 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 565.00 | 95.10 | 103.65 | 105.64 | +71.02 | +205.15% | 2 | 2 | 0.79 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 570.00 | 100.20 | 108.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 575.00 | 105.35 | 113.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 580.00 | 109.00 | 118.95 | 49.04 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 585.00 | 114.05 | 124.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 590.00 | 119.00 | 129.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 595.00 | 124.00 | 133.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 600.00 | 130.40 | 138.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 605.00 | 135.35 | 143.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 610.00 | 140.35 | 148.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 615.00 | 144.10 | 154.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 620.00 | 149.05 | 159.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 625.00 | 155.35 | 163.35 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 630.00 | 160.35 | 168.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 635.00 | 165.35 | 173.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 640.00 | 169.10 | 179.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 645.00 | 175.40 | 183.65 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 650.00 | 180.35 | 188.65 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 655.00 | 185.40 | 193.65 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 660.00 | 189.00 | 199.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 665.00 | 194.05 | 204.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 670.00 | 199.05 | 209.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 675.00 | 204.15 | 214.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 680.00 | 209.05 | 219.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 685.00 | 214.05 | 224.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 690.00 | 219.05 | 229.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 695.00 | 224.05 | 234.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 700.00 | 229.05 | 239.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 705.00 | 234.10 | 244.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 710.00 | 239.05 | 249.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 715.00 | 244.05 | 254.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 720.00 | 249.05 | 259.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 730.00 | 259.00 | 269.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 740.00 | 269.05 | 279.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 750.00 | 279.05 | 289.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |