Options Chain for ELI LILLY & CO COM (LLY) - $822.51 as of 3/28/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 339.60 | 343.40 | 365.34 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 490.00 | 329.70 | 337.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 500.00 | 319.60 | 326.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 510.00 | 309.75 | 313.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 520.00 | 299.75 | 303.45 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 530.00 | 289.85 | 293.45 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 540.00 | 279.80 | 283.45 | 280.19 | % | 2 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 550.00 | 269.80 | 273.45 | 269.98 | % | 3 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 555.00 | 264.80 | 268.45 | 271.23 | % | 2 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 560.00 | 259.80 | 263.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 565.00 | 254.80 | 258.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 570.00 | 249.70 | 253.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 575.00 | 244.80 | 248.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 580.00 | 239.85 | 243.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 585.00 | 234.75 | 238.50 | 260.33 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 590.00 | 229.85 | 233.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 595.00 | 224.85 | 228.55 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 600.00 | 219.95 | 223.55 | 227.59 | % | 2 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 605.00 | 214.85 | 218.55 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 610.00 | 209.90 | 213.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 615.00 | 204.90 | 208.55 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 620.00 | 199.90 | 203.55 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 625.00 | 194.75 | 198.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 630.00 | 189.90 | 193.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 635.00 | 184.95 | 188.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 640.00 | 179.95 | 183.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 645.00 | 174.95 | 178.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 650.00 | 170.00 | 173.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 655.00 | 165.00 | 168.65 | 174.94 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 660.00 | 160.10 | 163.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 665.00 | 155.05 | 158.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 670.00 | 149.95 | 153.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 675.00 | 145.10 | 148.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 680.00 | 140.15 | 143.80 | 158.30 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.09 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 685.00 | 135.00 | 138.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 690.00 | 130.20 | 133.90 | 148.40 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.09 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 695.00 | 125.10 | 128.95 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.19 | 3/28/2025 4:00:02 PM EST | |||
| 700.00 | 120.25 | 124.05 | 162.80 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.99 | 0.00 | -0.20 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 702.50 | % | 0 | 0 | EST | |||||||||
| 705.00 | 115.30 | 118.85 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.20 | 3/28/2025 4:00:02 PM EST | |||
| 707.50 | % | 0 | 0 | EST | |||||||||
| 710.00 | 110.35 | 113.90 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.21 | 3/28/2025 4:00:02 PM EST | |||
| 712.50 | % | 0 | 0 | EST | |||||||||
| 715.00 | 105.40 | 109.00 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.22 | 3/28/2025 4:00:02 PM EST | |||
| 717.50 | 103.45 | 106.55 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.22 | 3/28/2025 4:00:02 PM EST | |||
| 720.00 | 100.50 | 104.10 | 118.55 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.97 | 0.00 | -0.33 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 722.50 | 98.55 | 101.65 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.34 | 3/28/2025 4:00:02 PM EST | |||
| 725.00 | 96.05 | 99.20 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.34 | 3/28/2025 4:00:02 PM EST | |||
| 727.50 | 93.65 | 96.80 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.35 | 3/28/2025 4:00:02 PM EST | |||
| 730.00 | 90.55 | 94.35 | 100.83 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.97 | 0.00 | -0.36 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 732.50 | 88.75 | 92.20 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.35 | 3/28/2025 4:00:02 PM EST | |||
| 735.00 | 85.80 | 89.80 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.38 | 3/28/2025 4:00:02 PM EST | |||
| 737.50 | 83.35 | 87.35 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.39 | 3/28/2025 4:00:02 PM EST | |||
| 740.00 | 80.90 | 84.85 | 108.99 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.96 | 0.00 | -0.40 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 742.50 | 79.00 | 82.25 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.44 | 3/28/2025 4:00:02 PM EST | |||
| 745.00 | 76.10 | 80.15 | 86.68 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.95 | 0.00 | -0.46 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 747.50 | 74.15 | 77.55 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.48 | 3/28/2025 4:00:02 PM EST | |||
| 750.00 | 71.35 | 74.35 | 73.00 | +4.70 | +6.89% | 1 | 1 | 0.65 | 0.94 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 755.00 | 66.50 | 69.60 | 98.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.93 | 0.00 | -0.56 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 760.00 | 61.75 | 64.95 | 148.72 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.91 | 0.00 | -0.61 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 765.00 | 57.10 | 60.10 | 57.70 | -35.09 | -37.82% | 1 | 7 | 0.50 | 0.90 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 770.00 | 52.65 | 56.55 | 54.75 | -26.20 | -32.37% | 2 | 5 | 0.54 | 0.88 | 0.00 | -0.74 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 775.00 | 47.95 | 52.90 | 79.92 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.86 | 0.00 | -0.80 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 780.00 | 43.55 | 47.55 | 43.83 | -6.22 | -12.43% | 4 | 7 | 0.35 | 0.83 | 0.01 | -0.87 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 785.00 | 39.95 | 43.20 | 43.20 | -11.82 | -21.49% | 1 | 11 | 0.38 | 0.80 | 0.01 | -0.94 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 790.00 | 36.70 | 37.95 | 38.40 | +0.15 | +0.40% | 2 | 11 | 0.39 | 0.77 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 795.00 | 32.80 | 33.90 | 34.00 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.74 | 0.01 | -1.06 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 800.00 | 29.05 | 30.00 | 27.92 | -14.10 | -33.56% | 10 | 36 | 0.37 | 0.70 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 805.00 | 25.45 | 26.50 | 37.20 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.66 | 0.01 | -1.13 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 807.50 | 23.75 | 24.80 | 40.65 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.64 | 0.01 | -1.14 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 810.00 | 22.15 | 23.05 | 27.80 | +5.85 | +26.66% | 16 | 23 | 0.36 | 0.62 | 0.01 | -1.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 812.50 | 20.50 | 21.40 | 21.95 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.60 | 0.01 | -1.15 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 815.00 | 19.10 | 19.80 | 18.55 | -3.20 | -14.72% | 7 | 20 | 0.35 | 0.57 | 0.01 | -1.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 817.50 | 17.55 | 18.35 | 17.10 | -4.30 | -20.10% | 25 | 30 | 0.35 | 0.55 | 0.01 | -1.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 820.00 | 16.25 | 16.95 | 16.10 | -3.55 | -18.07% | 91 | 98 | 0.35 | 0.52 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 822.50 | 14.90 | 15.60 | 14.95 | -1.55 | -9.40% | 58 | 48 | 0.35 | 0.49 | 0.01 | -1.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 825.00 | 13.65 | 14.40 | 14.00 | -2.95 | -17.41% | 253 | 125 | 0.34 | 0.47 | 0.01 | -1.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 827.50 | 12.50 | 13.10 | 12.44 | -2.96 | -19.23% | 47 | 27 | 0.33 | 0.44 | 0.01 | -1.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 830.00 | 11.40 | 11.95 | 11.40 | -3.10 | -21.38% | 171 | 160 | 0.34 | 0.41 | 0.01 | -1.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 832.50 | 10.35 | 10.90 | 10.35 | -2.73 | -20.88% | 10 | 117 | 0.34 | 0.39 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 835.00 | 9.40 | 9.85 | 9.39 | -2.08 | -18.14% | 121 | 196 | 0.34 | 0.36 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 837.50 | 7.05 | 8.95 | 8.10 | -3.00 | -27.03% | 9 | 7 | 0.34 | 0.33 | 0.01 | -0.96 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 840.00 | 7.65 | 8.00 | 7.90 | -2.23 | -22.02% | 67 | 294 | 0.33 | 0.31 | 0.01 | -0.92 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 842.50 | 6.80 | 7.25 | 7.95 | -1.05 | -11.67% | 5 | 2 | 0.33 | 0.28 | 0.01 | -0.89 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 845.00 | 6.10 | 6.50 | 6.05 | -1.42 | -19.01% | 54 | 297 | 0.32 | 0.26 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 847.50 | 5.45 | 5.80 | 5.35 | -1.46 | -21.44% | 3 | 4 | 0.33 | 0.24 | 0.01 | -0.81 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 850.00 | 4.85 | 5.10 | 4.80 | -1.80 | -27.28% | 143 | 397 | 0.33 | 0.22 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 855.00 | 3.80 | 4.10 | 3.90 | -1.58 | -28.84% | 79 | 340 | 0.33 | 0.18 | 0.01 | -0.69 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 860.00 | 2.99 | 3.25 | 3.02 | -1.38 | -31.37% | 215 | 209 | 0.33 | 0.15 | 0.01 | -0.62 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 862.50 | 2.66 | 2.83 | 2.64 | -1.29 | -32.83% | 78 | 57 | 0.33 | 0.14 | 0.01 | -0.59 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 865.00 | 2.32 | 2.51 | 2.30 | -0.80 | -25.81% | 107 | 167 | 0.33 | 0.12 | 0.01 | -0.56 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 867.50 | 2.03 | 2.21 | 2.10 | -1.03 | -32.91% | 28 | 24 | 0.33 | 0.11 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 870.00 | 1.79 | 1.92 | 1.80 | -0.62 | -25.62% | 376 | 348 | 0.33 | 0.10 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 872.50 | 1.55 | 1.72 | 1.59 | -0.43 | -21.29% | 33 | 78 | 0.33 | 0.10 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 875.00 | 1.36 | 1.51 | 1.37 | -0.62 | -31.16% | 73 | 133 | 0.33 | 0.09 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 880.00 | 1.04 | 1.24 | 1.05 | -0.55 | -34.38% | 361 | 233 | 0.33 | 0.07 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 885.00 | 0.79 | 0.90 | 0.81 | -0.26 | -24.30% | 51 | 120 | 0.33 | 0.06 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 890.00 | 0.29 | 1.00 | 0.63 | -0.17 | -21.25% | 131 | 176 | 0.32 | 0.05 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 895.00 | 0.23 | 0.75 | 0.49 | -0.25 | -33.79% | 29 | 80 | 0.33 | 0.04 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 900.00 | 0.29 | 0.75 | 0.42 | -0.69 | -62.17% | 62 | 1,026 | 0.35 | 0.03 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 905.00 | 0.06 | 0.69 | 0.39 | -0.05 | -11.37% | 40 | 95 | 0.34 | 0.03 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 910.00 | 0.01 | 0.50 | 0.34 | +0.04 | +13.34% | 38 | 59 | 0.35 | 0.02 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 915.00 | 0.06 | 1.03 | 0.19 | -0.15 | -44.12% | 3 | 56 | 0.41 | 0.01 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 920.00 | 0.05 | 0.60 | 0.13 | -0.13 | -50.00% | 136 | 340 | 0.39 | 0.01 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 925.00 | 0.02 | 1.16 | 0.20 | -0.14 | -41.18% | 5 | 207 | 0.49 | 0.01 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 930.00 | 0.01 | 1.19 | 0.16 | -0.12 | -42.86% | 56 | 27 | 0.51 | 0.00 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 935.00 | 0.03 | 1.05 | 1.27 | 0.00 | 0.00% | 0 | 77 | 0.43 | 0.00 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 940.00 | 0.00 | 1.27 | 0.53 | 0.00 | 0.00% | 0 | 36 | 0.58 | 0.00 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 945.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 950.00 | 0.01 | 0.55 | 0.05 | -0.21 | -80.77% | 26 | 28 | 0.43 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 955.00 | 0.00 | 0.80 | 0.71 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 960.00 | 0.00 | 1.23 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 965.00 | 0.00 | 0.46 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 970.00 | 0.00 | 1.02 | 0.28 | +0.16 | +133.34% | 1 | 340 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 975.00 | 0.00 | 1.21 | 0.21 | -0.09 | -30.00% | 2 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 980.00 | 0.00 | 0.39 | 0.11 | -0.32 | -74.42% | 2 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 985.00 | 0.00 | 1.21 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 990.00 | 0.00 | 1.21 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 1,000.00 | 0.00 | 1.21 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 1,010.00 | 0.00 | 1.21 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 1,020.00 | 0.00 | 1.09 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 1,030.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 1,040.00 | 0.00 | 1.21 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 1,050.00 | 0.00 | 1.21 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 1,060.00 | 0.00 | 1.21 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 1,070.00 | 0.00 | 1.21 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 1,080.00 | 0.00 | 1.21 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 1,100.00 | 0.00 | 1.21 | 0.02 | -0.08 | -80.00% | 1 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 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 | 0.05 | 0.04 | % | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 490.00 | 0.00 | 1.21 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 500.00 | 0.00 | 1.21 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 1.21 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 1.21 | 0.62 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 1.22 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 540.00 | 0.00 | 1.22 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 550.00 | 0.00 | 1.22 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 555.00 | 0.00 | 1.23 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 1.23 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 565.00 | 0.00 | 1.23 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 570.00 | 0.00 | 1.23 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 575.00 | 0.00 | 1.24 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 580.00 | 0.00 | 1.24 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 585.00 | 0.00 | 1.24 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 590.00 | 0.00 | 1.24 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 595.00 | 0.00 | 1.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 600.00 | 0.00 | 1.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 605.00 | 0.00 | 1.26 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 610.00 | 0.00 | 1.26 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 615.00 | 0.00 | 1.26 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 620.00 | 0.00 | 1.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 625.00 | 0.00 | 1.28 | 0.77 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 635.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 1.30 | 2.66 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 645.00 | 0.00 | 1.32 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 1.33 | 0.20 | -1.05 | -84.00% | 24 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 655.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 660.00 | 0.00 | 1.36 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 665.00 | 0.00 | 1.38 | 0.43 | -0.07 | -14.00% | 1 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 670.00 | 0.06 | 1.40 | 0.22 | % | 21 | 0 | 0.67 | 0.00 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 675.00 | 0.00 | 1.43 | 0.76 | % | 1 | 0 | 0.66 | 0.00 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 680.00 | 0.01 | 0.55 | 0.35 | +0.05 | +16.67% | 60 | 13 | 0.54 | 0.00 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 685.00 | 0.09 | 1.49 | 0.27 | -0.23 | -46.00% | 11 | 4 | 0.65 | 0.00 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 690.00 | 0.11 | 0.32 | 0.31 | -0.11 | -26.19% | 23 | 32 | 0.67 | 0.00 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 695.00 | 0.01 | 1.56 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.19 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 700.00 | 0.30 | 1.61 | 0.46 | -0.02 | -4.17% | 37 | 40 | 0.55 | -0.01 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 702.50 | % | 0 | 0 | EST | |||||||||
| 705.00 | 0.00 | 1.66 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.20 | 3/28/2025 4:00:02 PM EST | |||
| 707.50 | % | 0 | 0 | EST | |||||||||
| 710.00 | 0.01 | 1.73 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.21 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 712.50 | % | 0 | 0 | EST | |||||||||
| 715.00 | 0.01 | 1.82 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.02 | 0.00 | -0.22 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 717.50 | 0.00 | 1.87 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.02 | 0.00 | -0.22 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 720.00 | 0.40 | 1.84 | 0.70 | 0.00 | 0.00% | 0 | 45 | 0.49 | -0.03 | 0.00 | -0.33 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 722.50 | 0.01 | 1.98 | 0.77 | % | 50 | 0 | 0.46 | -0.03 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 725.00 | 0.02 | 1.69 | 0.77 | +0.02 | +2.67% | 27 | 51 | 0.45 | -0.03 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 727.50 | 0.04 | 1.70 | 0.84 | +0.09 | +12.00% | 12 | 2 | 0.45 | -0.03 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 730.00 | 0.01 | 1.85 | 0.69 | -0.23 | -25.00% | 11 | 27 | 0.43 | -0.03 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 732.50 | 0.19 | 2.25 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.35 | 3/28/2025 4:00:02 PM EST | |||
| 735.00 | 0.04 | 2.33 | 0.85 | -0.25 | -22.73% | 4 | 16 | 0.43 | -0.04 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 737.50 | 0.51 | 1.84 | 0.95 | -0.07 | -6.87% | 4 | 12 | 0.47 | -0.04 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 740.00 | 0.70 | 1.75 | 1.15 | -0.06 | -4.96% | 112 | 61 | 0.47 | -0.04 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 742.50 | 0.75 | 1.15 | 1.10 | % | 163 | 0 | 0.45 | -0.05 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 745.00 | 1.12 | 1.24 | 1.10 | -0.14 | -11.29% | 17 | 9 | 0.45 | -0.05 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 747.50 | 1.17 | 1.31 | 1.24 | -0.23 | -15.65% | 2 | 2 | 0.44 | -0.06 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 750.00 | 1.33 | 1.41 | 1.41 | -0.16 | -10.20% | 44 | 96 | 0.44 | -0.06 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 755.00 | 1.50 | 1.63 | 1.58 | -0.03 | -1.87% | 30 | 40 | 0.42 | -0.07 | 0.00 | -0.56 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 760.00 | 1.77 | 1.90 | 1.76 | -0.24 | -12.00% | 135 | 168 | 0.41 | -0.09 | 0.00 | -0.61 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 765.00 | 2.10 | 2.27 | 2.60 | -0.27 | -9.41% | 61 | 45 | 0.40 | -0.10 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 770.00 | 2.49 | 2.72 | 2.96 | +0.38 | +14.73% | 102 | 75 | 0.40 | -0.12 | 0.00 | -0.74 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 775.00 | 2.96 | 3.25 | 3.10 | -0.20 | -6.07% | 70 | 78 | 0.39 | -0.14 | 0.00 | -0.80 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 780.00 | 3.55 | 3.85 | 3.67 | +0.02 | +0.55% | 111 | 107 | 0.38 | -0.17 | 0.01 | -0.87 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 785.00 | 4.25 | 4.55 | 4.95 | +0.60 | +13.80% | 40 | 77 | 0.37 | -0.20 | 0.01 | -0.94 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 790.00 | 5.10 | 5.45 | 5.50 | -0.40 | -6.78% | 112 | 132 | 0.37 | -0.23 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 795.00 | 6.10 | 6.60 | 6.05 | -0.50 | -7.64% | 37 | 41 | 0.36 | -0.26 | 0.01 | -1.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 800.00 | 7.35 | 7.70 | 7.55 | +0.05 | +0.67% | 145 | 168 | 0.36 | -0.30 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 805.00 | 8.70 | 9.10 | 9.00 | +0.75 | +9.10% | 52 | 96 | 0.35 | -0.34 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 807.50 | 9.55 | 10.00 | 9.95 | +0.05 | +0.51% | 116 | 17 | 0.35 | -0.36 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 810.00 | 10.35 | 10.80 | 10.40 | -0.10 | -0.96% | 127 | 96 | 0.34 | -0.38 | 0.01 | -1.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 812.50 | 11.20 | 11.70 | 11.75 | +1.13 | +10.64% | 13 | 47 | 0.34 | -0.40 | 0.01 | -1.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 815.00 | 12.20 | 12.70 | 12.87 | +1.12 | +9.54% | 457 | 441 | 0.34 | -0.43 | 0.01 | -1.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 817.50 | 13.25 | 13.75 | 13.60 | -0.18 | -1.31% | 24 | 98 | 0.34 | -0.45 | 0.01 | -1.15 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 820.00 | 14.30 | 14.85 | 14.70 | +0.05 | +0.35% | 492 | 436 | 0.34 | -0.48 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 822.50 | 15.45 | 17.60 | 16.30 | +1.05 | +6.89% | 128 | 102 | 0.33 | -0.51 | 0.01 | -1.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 825.00 | 16.65 | 17.30 | 16.82 | +0.60 | +3.70% | 49 | 278 | 0.33 | -0.53 | 0.01 | -1.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 827.50 | 17.90 | 18.70 | 19.81 | +2.41 | +13.86% | 5 | 119 | 0.33 | -0.56 | 0.01 | -1.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 830.00 | 19.30 | 20.00 | 21.00 | +2.33 | +12.48% | 101 | 506 | 0.33 | -0.59 | 0.01 | -1.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 832.50 | 20.70 | 21.60 | 22.50 | +2.22 | +10.95% | 51 | 190 | 0.31 | -0.61 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 835.00 | 22.25 | 23.00 | 23.27 | +1.64 | +7.59% | 21 | 348 | 0.32 | -0.64 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 837.50 | 23.75 | 24.70 | 23.13 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.67 | 0.01 | -0.96 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 840.00 | 25.45 | 26.45 | 27.17 | +3.17 | +13.21% | 15 | 245 | 0.32 | -0.69 | 0.01 | -0.92 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 842.50 | 27.15 | 28.10 | % | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.89 | 3/28/2025 4:00:02 PM EST | |||
| 845.00 | 28.75 | 29.95 | 28.05 | -1.98 | -6.60% | 5 | 84 | 0.32 | -0.74 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 847.50 | 30.50 | 31.85 | % | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.81 | 3/28/2025 4:00:02 PM EST | |||
| 850.00 | 32.50 | 33.70 | 34.97 | +1.67 | +5.02% | 8 | 191 | 0.32 | -0.78 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 855.00 | 35.50 | 39.20 | 38.69 | +0.29 | +0.76% | 2 | 87 | 0.30 | -0.82 | 0.01 | -0.69 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 860.00 | 39.35 | 43.15 | 42.05 | +2.65 | +6.73% | 3 | 78 | 0.43 | -0.85 | 0.01 | -0.62 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 862.50 | 42.40 | 45.65 | 44.00 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.86 | 0.01 | -0.59 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 865.00 | 43.90 | 48.05 | 28.45 | 0.00 | 0.00% | 0 | 73 | 0.43 | -0.88 | 0.01 | -0.56 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 867.50 | 46.30 | 49.85 | 40.70 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.89 | 0.01 | -0.53 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 870.00 | 49.10 | 52.55 | 52.78 | +0.68 | +1.31% | 1 | 186 | 0.47 | -0.90 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 872.50 | 51.40 | 54.35 | 21.65 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.90 | 0.00 | -0.48 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 875.00 | 53.70 | 56.65 | 55.90 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.91 | 0.00 | -0.45 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 880.00 | 58.45 | 61.30 | 57.31 | -3.67 | -6.02% | 3 | 19 | 0.51 | -0.93 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 885.00 | 63.30 | 66.05 | 64.80 | +38.70 | +148.28% | 8 | 15 | 0.53 | -0.94 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 890.00 | 68.15 | 71.60 | 35.70 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.95 | 0.00 | -0.30 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 895.00 | 73.05 | 76.15 | 75.75 | -2.13 | -2.74% | 10 | 12 | 0.52 | -0.96 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 900.00 | 77.45 | 81.00 | 80.90 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.97 | 0.00 | -0.23 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 905.00 | 82.40 | 85.95 | 84.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.22 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 910.00 | 87.20 | 91.10 | 86.45 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.18 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 915.00 | 92.20 | 96.05 | 79.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.11 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 920.00 | 97.00 | 101.05 | 50.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 925.00 | 101.90 | 105.40 | 41.25 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.06 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 930.00 | 107.00 | 111.05 | 63.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 935.00 | 112.15 | 116.00 | 110.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 940.00 | 116.85 | 121.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 945.00 | 121.95 | 125.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 950.00 | 126.95 | 131.05 | 81.05 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 955.00 | 131.95 | 135.90 | 88.46 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 960.00 | 136.85 | 141.05 | 83.25 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:02 PM EST |
| 965.00 | 141.85 | 146.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 970.00 | 147.35 | 151.05 | 145.50 | +76.33 | +110.36% | 1 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 975.00 | 151.85 | 155.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 980.00 | 156.85 | 160.90 | 107.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 985.00 | 162.00 | 165.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 990.00 | 167.15 | 171.05 | 164.65 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 1,000.00 | 176.90 | 181.05 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,010.00 | 186.90 | 191.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,020.00 | 197.00 | 201.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,030.00 | 207.20 | 211.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,040.00 | 217.40 | 221.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,050.00 | 226.90 | 230.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,060.00 | 236.95 | 241.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,070.00 | 247.20 | 251.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,080.00 | 257.05 | 260.95 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1,100.00 | 277.05 | 280.95 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |