Options Chain for CARVANA CO CL A (CVNA) - $203.95 as of 3/28/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 117.55 | 121.75 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | 112.55 | 116.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 95.00 | 107.60 | 111.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 102.65 | 106.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 105.00 | 97.70 | 101.65 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 110.00 | 92.75 | 96.95 | 97.60 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 87.85 | 91.90 | 75.00 | 0.00 | 0.00% | 0 | 10 | 2.05 | 1.00 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 82.85 | 86.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 125.00 | 77.90 | 81.40 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 73.00 | 76.50 | 90.20 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.99 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 68.10 | 71.45 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.09 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 63.20 | 66.50 | % | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.14 | 3/28/2025 4:00:05 PM EST | |||
| 145.00 | 58.35 | 61.90 | % | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.16 | 3/28/2025 4:00:05 PM EST | |||
| 150.00 | 53.55 | 56.85 | 52.05 | -18.50 | -26.23% | 2 | 5 | 1.29 | 0.95 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 48.75 | 51.35 | 57.30 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.94 | 0.00 | -0.21 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 44.10 | 47.05 | 45.30 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.92 | 0.00 | -0.25 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 40.45 | 41.95 | 38.20 | -8.04 | -17.39% | 4 | 30 | 1.04 | 0.90 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 167.50 | 38.60 | 39.60 | 36.65 | -10.20 | -21.78% | 2 | 2 | 0.75 | 0.89 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 36.55 | 38.20 | 34.47 | -3.24 | -8.60% | 1 | 34 | 0.89 | 0.87 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 172.50 | 34.00 | 35.15 | % | 0 | 0 | 0.78 | 0.86 | 0.01 | -0.34 | 3/28/2025 4:00:05 PM EST | |||
| 175.00 | 32.25 | 33.30 | 30.40 | -4.03 | -11.71% | 7 | 105 | 0.83 | 0.84 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 177.50 | 28.85 | 31.40 | 36.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.82 | 0.01 | -0.37 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 28.20 | 29.70 | 29.34 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.80 | 0.01 | -0.39 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 182.50 | 26.15 | 27.60 | 33.95 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.78 | 0.01 | -0.40 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 23.20 | 26.70 | 23.55 | -3.95 | -14.37% | 5 | 25 | 0.81 | 0.76 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 187.50 | 22.45 | 23.50 | 19.85 | -6.09 | -23.48% | 7 | 1 | 0.80 | 0.74 | 0.01 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 20.85 | 21.80 | 20.43 | -1.27 | -5.86% | 19 | 56 | 0.80 | 0.71 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 192.50 | 19.20 | 19.80 | 16.80 | +1.03 | +6.54% | 4 | 1 | 0.78 | 0.68 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 17.65 | 18.20 | 17.40 | -0.57 | -3.18% | 23 | 41 | 0.78 | 0.66 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 197.50 | 15.20 | 17.60 | 13.45 | -6.00 | -30.85% | 4 | 1 | 0.78 | 0.63 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 13.85 | 16.10 | 13.91 | -1.54 | -9.97% | 22 | 54 | 0.77 | 0.60 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 202.50 | 12.60 | 14.60 | 13.49 | -2.51 | -15.69% | 18 | 7 | 0.76 | 0.56 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 11.80 | 12.60 | 11.33 | -0.92 | -7.51% | 18 | 325 | 0.74 | 0.53 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 207.50 | 10.25 | 12.30 | 11.07 | -2.18 | -16.46% | 12 | 24 | 0.77 | 0.50 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 9.65 | 11.10 | 9.57 | -0.93 | -8.86% | 24 | 130 | 0.78 | 0.47 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 212.50 | 8.65 | 9.50 | 8.20 | -3.21 | -28.14% | 14 | 22 | 0.76 | 0.44 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 7.60 | 8.35 | 7.60 | -2.90 | -27.62% | 41 | 109 | 0.74 | 0.41 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 217.50 | 6.95 | 7.90 | 7.10 | -2.45 | -25.66% | 6 | 4 | 0.77 | 0.38 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 5.95 | 6.90 | 5.55 | -2.65 | -32.32% | 30 | 347 | 0.74 | 0.35 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 222.50 | 4.95 | 5.75 | 5.58 | -1.42 | -20.29% | 10 | 48 | 0.72 | 0.32 | 0.01 | -0.39 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 4.75 | 5.15 | 4.93 | -0.17 | -3.34% | 525 | 77 | 0.74 | 0.29 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 227.50 | 3.50 | 4.50 | 3.40 | -1.75 | -33.99% | 4 | 26 | 0.71 | 0.26 | 0.01 | -0.35 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 3.65 | 4.00 | 3.80 | -0.20 | -5.00% | 302 | 572 | 0.74 | 0.24 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 232.50 | 2.84 | 3.45 | 2.46 | -1.69 | -40.73% | 1 | 9 | 0.72 | 0.22 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 2.75 | 3.10 | 2.65 | +0.56 | +26.80% | 1,083 | 122 | 0.73 | 0.19 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 237.50 | 2.28 | 2.85 | 2.15 | -1.10 | -33.85% | 14 | 3 | 0.74 | 0.17 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 2.07 | 2.41 | 1.69 | -0.73 | -30.17% | 17 | 4,495 | 0.74 | 0.15 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 242.50 | 1.41 | 2.14 | 1.46 | -0.82 | -35.97% | 28 | 55 | 0.71 | 0.14 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 245.00 | 1.37 | 1.91 | 1.27 | -0.40 | -23.96% | 169 | 4,067 | 0.73 | 0.12 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 1.18 | 1.77 | 1.05 | -0.15 | -12.50% | 183 | 78 | 0.77 | 0.10 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 0.84 | 1.47 | 0.85 | -0.38 | -30.90% | 109 | 122 | 0.77 | 0.08 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 0.56 | 0.84 | 0.57 | -0.11 | -16.18% | 10 | 790 | 0.70 | 0.06 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 0.05 | 1.15 | 0.35 | -0.34 | -49.28% | 399 | 34 | 0.70 | 0.05 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 0.14 | 2.39 | 0.75 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.03 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 0.09 | 2.29 | 0.51 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.02 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 0.06 | 1.38 | 0.31 | 0.00 | 0.00% | 0 | 62 | 1.07 | 0.02 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 0.04 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 34 | 0.99 | 0.01 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 0.02 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.01 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 0.01 | 1.64 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 0.03 | 0.37 | 0.07 | -0.01 | -12.50% | 210 | 63 | 0.85 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 1.62 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.44 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.33 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 0.00 | 1.37 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 1.33 | 0.41 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 325.00 | 0.00 | 1.34 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 1.31 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.32 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 1.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 1.08 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 1.27 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | % | 10 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 95.00 | 0.00 | 1.38 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.44 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.01 | 1.63 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 110.00 | 0.01 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.81 | 0.18 | 0.00 | 0.00% | 0 | 44 | 1.68 | 0.00 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.05 | 0.87 | 0.46 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.07 | 0.75 | 0.31 | -0.39 | -55.72% | 3 | 33 | 1.19 | -0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.11 | 0.76 | 0.33 | 0.00 | 0.00% | 0 | 40 | 1.11 | -0.01 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.15 | 1.01 | 0.85 | 0.00 | 0.00% | 0 | 9 | 1.32 | -0.01 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.21 | 1.12 | 0.65 | +0.07 | +12.07% | 2 | 36 | 1.05 | -0.03 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.28 | 1.28 | 0.75 | 0.00 | 0.00% | 0 | 58 | 1.05 | -0.04 | 0.00 | -0.16 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.80 | 1.26 | 1.12 | +0.32 | +40.00% | 4 | 358 | 1.04 | -0.05 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 1.10 | 1.22 | 1.22 | +0.27 | +28.43% | 11 | 15 | 0.99 | -0.06 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 1.33 | 1.52 | 1.65 | +0.55 | +50.00% | 6 | 106 | 0.95 | -0.08 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 1.62 | 1.93 | 1.93 | +0.38 | +24.52% | 24 | 584 | 0.91 | -0.10 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 167.50 | 2.00 | 2.18 | 2.09 | +0.37 | +21.52% | 6 | 8 | 0.91 | -0.11 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 2.15 | 2.44 | 2.38 | +0.28 | +13.34% | 59 | 97 | 0.89 | -0.13 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 172.50 | 2.16 | 2.84 | 3.10 | +0.87 | +39.02% | 4 | 6 | 0.86 | -0.14 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 2.81 | 3.15 | 3.95 | +0.95 | +31.67% | 5 | 261 | 0.86 | -0.16 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 177.50 | 3.35 | 3.90 | 3.85 | +0.70 | +22.23% | 10 | 12 | 0.88 | -0.18 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 3.85 | 4.10 | 4.27 | +0.17 | +4.15% | 44 | 483 | 0.85 | -0.20 | 0.01 | -0.39 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 182.50 | 4.20 | 4.95 | 4.55 | -0.62 | -12.00% | 5 | 8 | 0.86 | -0.22 | 0.01 | -0.40 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 4.30 | 5.65 | 5.22 | +0.82 | +18.64% | 29 | 95 | 0.85 | -0.24 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 187.50 | 5.65 | 6.55 | 6.24 | +0.49 | +8.53% | 15 | 6 | 0.85 | -0.26 | 0.01 | -0.43 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 5.95 | 7.35 | 7.44 | +0.69 | +10.23% | 9 | 38 | 0.83 | -0.29 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 192.50 | 7.15 | 8.15 | 8.12 | +1.57 | +23.97% | 6 | 9 | 0.84 | -0.32 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 7.55 | 8.45 | 8.79 | +0.44 | +5.27% | 37 | 44 | 0.81 | -0.34 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 197.50 | 8.60 | 10.00 | 10.10 | +0.75 | +8.03% | 6 | 8 | 0.81 | -0.37 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 10.00 | 11.55 | 10.54 | +0.44 | +4.36% | 65 | 514 | 0.84 | -0.40 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 202.50 | 11.10 | 12.75 | 11.66 | +0.14 | +1.22% | 6 | 10 | 0.83 | -0.44 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 12.20 | 12.90 | 13.25 | +0.15 | +1.15% | 15 | 24 | 0.79 | -0.47 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 207.50 | 13.40 | 14.85 | 15.22 | +3.87 | +34.10% | 7 | 58 | 0.80 | -0.50 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 14.50 | 16.10 | 15.69 | +2.49 | +18.87% | 9 | 29 | 0.79 | -0.53 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 212.50 | 15.95 | 17.05 | 17.21 | +0.56 | +3.37% | 4 | 88 | 0.76 | -0.56 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 17.90 | 18.75 | 21.24 | +3.06 | +16.84% | 3 | 53 | 0.77 | -0.59 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 217.50 | 19.50 | 20.25 | 24.66 | +4.91 | +24.87% | 1 | 2 | 0.77 | -0.62 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 20.50 | 23.15 | 19.20 | 0.00 | 0.00% | 0 | 18 | 0.79 | -0.65 | 0.01 | -0.41 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 222.50 | 22.35 | 24.50 | 14.11 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.68 | 0.01 | -0.39 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 24.65 | 25.70 | 16.00 | 0.00 | 0.00% | 0 | 33 | 0.77 | -0.71 | 0.01 | -0.37 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 227.50 | 26.25 | 27.95 | 17.88 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.74 | 0.01 | -0.35 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 28.00 | 30.05 | 26.80 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.76 | 0.01 | -0.33 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 232.50 | 29.90 | 32.55 | 18.90 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.78 | 0.01 | -0.31 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 32.25 | 34.50 | 20.00 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.81 | 0.01 | -0.29 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 237.50 | 34.05 | 36.65 | 21.55 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.83 | 0.01 | -0.27 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 35.65 | 38.55 | 34.90 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.85 | 0.01 | -0.25 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 242.50 | 37.90 | 41.20 | % | 0 | 0 | 0.84 | -0.86 | 0.01 | -0.23 | 3/28/2025 4:00:05 PM EST | |||
| 245.00 | 40.65 | 43.40 | 50.45 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.88 | 0.01 | -0.21 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 45.80 | 48.70 | 61.35 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.90 | 0.01 | -0.17 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 50.50 | 53.40 | 42.16 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.14 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 55.30 | 58.15 | % | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.12 | 3/28/2025 4:00:05 PM EST | |||
| 265.00 | 59.55 | 63.00 | 69.13 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.10 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 64.40 | 67.90 | % | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 275.00 | 69.30 | 72.80 | 53.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.06 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 73.50 | 77.75 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 285.00 | 78.50 | 82.70 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 290.00 | 83.50 | 87.70 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 295.00 | 88.50 | 92.65 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 300.00 | 93.50 | 97.65 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 305.00 | 98.70 | 102.65 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 310.00 | 103.70 | 107.65 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 315.00 | 108.70 | 112.65 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 320.00 | 113.70 | 117.65 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 325.00 | 118.70 | 122.65 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 330.00 | 123.70 | 127.65 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 335.00 | 128.50 | 132.65 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 340.00 | 133.70 | 137.65 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 345.00 | 138.70 | 142.65 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 350.00 | 143.70 | 147.65 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 355.00 | 148.70 | 152.65 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |