Options Chain for ADOBE INC COM (ADBE) - $395.27 as of 3/28/2025 7:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 84.25 | 89.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 305.00 | 79.35 | 85.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 310.00 | 74.00 | 80.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 315.00 | 69.30 | 75.05 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 320.00 | 64.05 | 70.10 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 325.00 | 59.10 | 65.15 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 330.00 | 54.20 | 60.20 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 335.00 | 49.25 | 55.25 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.11 | 3/28/2025 4:00:03 PM EST | |||
| 340.00 | 44.55 | 50.35 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.14 | 3/28/2025 4:00:03 PM EST | |||
| 345.00 | 40.05 | 45.30 | % | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.18 | 3/28/2025 4:00:03 PM EST | |||
| 350.00 | 36.15 | 39.40 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.20 | 3/28/2025 4:00:03 PM EST | |||
| 355.00 | 31.40 | 34.15 | 37.00 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.88 | 0.01 | -0.24 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 26.10 | 28.75 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.26 | 3/28/2025 4:00:03 PM EST | |||
| 362.50 | 25.20 | 27.80 | % | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.27 | 3/28/2025 4:00:03 PM EST | |||
| 365.00 | 22.70 | 24.45 | 36.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.81 | 0.01 | -0.29 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 367.50 | 20.40 | 22.65 | % | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.30 | 3/28/2025 4:00:03 PM EST | |||
| 370.00 | 17.80 | 20.85 | 26.00 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.76 | 0.01 | -0.31 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 372.50 | 17.05 | 18.70 | 17.15 | % | 1 | 0 | 0.32 | 0.73 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 375.00 | 14.15 | 16.25 | 21.00 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.70 | 0.01 | -0.32 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 377.50 | 13.50 | 14.30 | % | 0 | 0 | 0.30 | 0.66 | 0.02 | -0.33 | 3/28/2025 4:00:03 PM EST | |||
| 380.00 | 11.15 | 12.65 | 13.15 | -8.82 | -40.15% | 14 | 21 | 0.28 | 0.62 | 0.02 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 382.50 | 9.80 | 12.60 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.58 | 0.02 | -0.33 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 8.90 | 9.60 | 10.00 | -4.53 | -31.18% | 1 | 46 | 0.28 | 0.54 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 387.50 | 7.40 | 8.25 | 12.00 | % | 1 | 0 | 0.27 | 0.49 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 390.00 | 6.35 | 7.05 | 7.20 | -8.00 | -52.64% | 9 | 39 | 0.27 | 0.44 | 0.02 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 392.50 | 5.60 | 5.95 | 5.55 | % | 4 | 0 | 0.28 | 0.39 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 395.00 | 4.70 | 5.00 | 4.95 | -6.01 | -54.84% | 98 | 71 | 0.28 | 0.34 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 397.50 | 2.94 | 4.15 | 3.90 | -7.17 | -64.77% | 24 | 15 | 0.26 | 0.29 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 2.83 | 3.40 | 3.50 | -5.61 | -61.59% | 22 | 134 | 0.27 | 0.25 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 402.50 | 2.21 | 2.78 | 2.63 | -5.52 | -67.73% | 28 | 15 | 0.26 | 0.21 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 1.71 | 2.23 | 2.15 | -3.81 | -63.93% | 20 | 72 | 0.26 | 0.18 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 407.50 | 1.22 | 1.78 | 2.18 | -2.74 | -55.70% | 24 | 61 | 0.26 | 0.16 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 1.21 | 1.59 | 1.40 | -2.23 | -61.44% | 46 | 96 | 0.27 | 0.13 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 412.50 | 0.97 | 1.16 | 1.26 | -2.24 | -64.00% | 11 | 33 | 0.27 | 0.12 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 0.68 | 1.01 | 0.85 | -1.53 | -64.29% | 21 | 58 | 0.27 | 0.10 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 0.50 | 0.59 | 0.54 | -0.91 | -62.76% | 31 | 1,695 | 0.27 | 0.07 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 0.25 | 0.62 | 0.38 | -0.50 | -56.82% | 28 | 184 | 0.29 | 0.05 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 0.08 | 0.83 | 0.25 | -0.34 | -57.63% | 8 | 57 | 0.31 | 0.04 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 0.01 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 64 | 0.28 | 0.03 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 0.02 | 0.48 | 0.11 | -0.19 | -63.34% | 35 | 165 | 0.32 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 0.01 | 1.24 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 86 | 0.47 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 1.59 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 1.57 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 1.56 | 0.36 | 0.00 | 0.00% | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 1.55 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.55 | 0.07 | 0.00 | 0.00% | 0 | 72 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 1.54 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 1.48 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 1.53 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.72 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 1.26 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 1.53 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 1.52 | 0.69 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 1.52 | 0.16 | 0.00 | 0.00% | 0 | 29 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 1.52 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 1.46 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 1.52 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 1.51 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 1.51 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 1.51 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 1.51 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 1.51 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 575.00 | 0.00 | 1.51 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 1.51 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 585.00 | 0.00 | 1.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 595.00 | 0.00 | 1.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 1.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 615.00 | 0.00 | 1.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 1.50 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 1.41 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.39 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 1.59 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 1.50 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.04 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 1.66 | 0.16 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.01 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 1.41 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.02 | 0.00 | -0.09 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 0.03 | 1.66 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.03 | 0.00 | -0.11 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 0.15 | 1.07 | 0.24 | 0.00 | 0.00% | 0 | 174 | 0.38 | -0.04 | 0.00 | -0.14 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 0.04 | 0.94 | 0.47 | +0.14 | +42.43% | 4 | 33 | 0.32 | -0.07 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 0.69 | 0.96 | 0.85 | +0.57 | +203.58% | 14 | 70 | 0.35 | -0.09 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 1.04 | 1.19 | 1.02 | +0.32 | +45.72% | 1 | 79 | 0.33 | -0.12 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 1.41 | 1.71 | 1.65 | +0.98 | +146.27% | 12 | 44 | 0.32 | -0.15 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 362.50 | 1.76 | 1.96 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.17 | 0.01 | -0.27 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 2.09 | 2.46 | 2.14 | +1.20 | +127.66% | 13 | 342 | 0.32 | -0.19 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 367.50 | 2.44 | 2.76 | 2.61 | +1.16 | +80.00% | 5 | 3 | 0.31 | -0.21 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 2.97 | 3.20 | 3.15 | +1.81 | +135.08% | 20 | 87 | 0.30 | -0.24 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 372.50 | 3.50 | 3.90 | 3.37 | +1.85 | +121.72% | 1 | 30 | 0.30 | -0.27 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 4.15 | 4.50 | 4.04 | +1.95 | +93.31% | 22 | 350 | 0.30 | -0.30 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 377.50 | 4.85 | 5.20 | 4.85 | +2.52 | +108.16% | 7 | 34 | 0.29 | -0.34 | 0.02 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 5.75 | 6.10 | 6.35 | +3.35 | +111.67% | 62 | 56 | 0.29 | -0.38 | 0.02 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 382.50 | 6.70 | 7.10 | 6.59 | +3.54 | +116.07% | 55 | 52 | 0.29 | -0.42 | 0.02 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 7.75 | 8.10 | 7.75 | +3.70 | +91.36% | 84 | 301 | 0.28 | -0.46 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 387.50 | 7.50 | 9.50 | 8.87 | +4.52 | +103.91% | 8 | 10 | 0.28 | -0.51 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 9.50 | 12.10 | 10.15 | +4.49 | +79.33% | 16 | 55 | 0.26 | -0.56 | 0.02 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 392.50 | 10.85 | 13.65 | 11.10 | +4.70 | +73.44% | 23 | 23 | 0.25 | -0.61 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 11.70 | 15.15 | 12.40 | +5.00 | +67.57% | 27 | 126 | 0.27 | -0.66 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 397.50 | 14.50 | 16.70 | 13.37 | +4.82 | +56.38% | 4 | 6 | 0.29 | -0.71 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 16.40 | 17.35 | 16.50 | +7.44 | +82.12% | 21 | 70 | 0.26 | -0.75 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 402.50 | 17.90 | 20.90 | 17.60 | +7.60 | +76.00% | 7 | 9 | 0.28 | -0.79 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 19.95 | 22.15 | 20.10 | +9.40 | +87.85% | 1 | 22 | 0.37 | -0.82 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 407.50 | 22.25 | 24.35 | 21.60 | +9.56 | +79.41% | 1 | 0 | 0.38 | -0.84 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 24.50 | 27.20 | 25.15 | +10.17 | +67.90% | 10 | 26 | 0.38 | -0.87 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 412.50 | 26.10 | 28.40 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.16 | 3/28/2025 4:00:03 PM EST | |||
| 415.00 | 27.75 | 30.70 | 21.93 | +3.87 | +21.43% | 2 | 16 | 0.48 | -0.90 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 31.10 | 36.40 | 20.42 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.93 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 37.45 | 41.25 | 37.50 | +10.08 | +36.77% | 1 | 18 | 0.59 | -0.95 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 40.60 | 48.25 | 31.15 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.96 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 45.60 | 51.75 | 36.51 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.97 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 50.55 | 56.75 | 39.25 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.98 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 55.55 | 61.25 | 42.57 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 60.60 | 66.75 | 54.15 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 65.55 | 71.75 | 57.48 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 70.55 | 76.75 | 70.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 75.55 | 81.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 470.00 | 80.60 | 86.75 | 41.96 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 85.60 | 91.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 480.00 | 90.55 | 96.75 | 92.05 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 95.60 | 101.75 | 106.12 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 100.55 | 108.05 | 93.45 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 105.55 | 111.75 | 108.38 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 110.55 | 116.75 | 113.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 115.60 | 121.75 | 120.15 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 120.60 | 126.75 | 131.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 125.55 | 131.75 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 520.00 | 130.70 | 138.05 | 82.59 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 135.55 | 143.05 | 90.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 140.55 | 146.75 | 151.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 145.55 | 151.75 | 97.53 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 150.65 | 158.20 | 161.19 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 545.00 | 155.60 | 163.05 | 109.59 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 160.60 | 168.20 | 171.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 555.00 | 165.55 | 173.05 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 560.00 | 170.55 | 178.20 | 111.22 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 565.00 | 175.55 | 181.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 570.00 | 180.55 | 186.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 575.00 | 185.55 | 191.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 580.00 | 190.55 | 196.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 585.00 | 195.70 | 201.75 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 590.00 | 200.70 | 206.75 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 595.00 | 205.60 | 211.75 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 600.00 | 210.65 | 216.75 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 605.00 | 215.60 | 221.75 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 610.00 | 220.75 | 226.75 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 615.00 | 225.65 | 231.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 230.70 | 236.75 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 630.00 | 240.65 | 246.75 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |