Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $516.04 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 202.05 | 210.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 315.00 | 198.85 | 205.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 320.00 | 193.90 | 200.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 325.00 | 189.00 | 195.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 330.00 | 183.90 | 190.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 335.00 | 178.90 | 185.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 340.00 | 173.95 | 180.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 345.00 | 169.35 | 175.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 350.00 | 163.95 | 170.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 355.00 | 159.15 | 165.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 360.00 | 154.00 | 160.35 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 365.00 | 149.00 | 155.45 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 370.00 | 143.00 | 150.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 375.00 | 139.05 | 145.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 380.00 | 134.40 | 140.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 385.00 | 129.10 | 135.55 | 132.59 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 390.00 | 123.20 | 130.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 395.00 | 119.15 | 125.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 400.00 | 114.50 | 120.60 | 89.20 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 405.00 | 109.20 | 115.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 410.00 | 104.50 | 110.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 415.00 | 98.50 | 105.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 420.00 | 94.60 | 100.80 | 62.25 | 0.00 | 0.00% | 0 | 4 | 0.83 | 1.00 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 425.00 | 88.40 | 95.85 | 72.35 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.09 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 430.00 | 84.50 | 90.90 | 53.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.10 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 435.00 | 78.65 | 85.55 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.11 | 3/28/2025 3:59:49 PM EST | |||
| 440.00 | 73.70 | 81.05 | 56.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.12 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 445.00 | 69.95 | 76.25 | 39.21 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.15 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 450.00 | 65.15 | 71.40 | 69.25 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.96 | 0.00 | -0.17 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 455.00 | 60.85 | 66.60 | 59.98 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.19 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 460.00 | 55.45 | 61.80 | 30.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.94 | 0.00 | -0.21 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 465.00 | 51.15 | 56.40 | 37.00 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.93 | 0.00 | -0.24 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 470.00 | 45.05 | 52.45 | 38.21 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.91 | 0.00 | -0.28 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 475.00 | 41.35 | 46.05 | 45.33 | 0.00 | 0.00% | 0 | 266 | 0.34 | 0.88 | 0.00 | -0.31 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 480.00 | 36.95 | 41.60 | 35.45 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.86 | 0.01 | -0.35 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 485.00 | 33.00 | 36.95 | 35.16 | 0.00 | 0.00% | 0 | 42 | 0.33 | 0.82 | 0.01 | -0.39 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 487.50 | 31.75 | 35.00 | % | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.41 | 3/28/2025 3:59:49 PM EST | |||
| 490.00 | 29.65 | 32.90 | 33.35 | +1.69 | +5.34% | 1 | 313 | 0.35 | 0.79 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 492.50 | 27.95 | 31.00 | 31.30 | % | 1 | 0 | 0.35 | 0.77 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 495.00 | 24.85 | 28.10 | 26.18 | 0.00 | 0.00% | 0 | 77 | 0.32 | 0.75 | 0.01 | -0.46 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 497.50 | 24.35 | 26.15 | 26.55 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.72 | 0.01 | -0.47 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 500.00 | 22.50 | 24.40 | 24.25 | +2.38 | +10.89% | 5 | 301 | 0.34 | 0.70 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 502.50 | 21.00 | 22.75 | 20.87 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.67 | 0.01 | -0.49 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 505.00 | 17.95 | 22.85 | 23.80 | 0.00 | 0.00% | 0 | 88 | 0.34 | 0.65 | 0.01 | -0.50 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 507.50 | 15.65 | 19.35 | 19.66 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.62 | 0.01 | -0.51 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 510.00 | 16.20 | 17.35 | 18.93 | +3.08 | +19.44% | 5 | 65 | 0.33 | 0.59 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 512.50 | 13.80 | 15.90 | 17.31 | +3.16 | +22.34% | 1 | 9 | 0.31 | 0.57 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 515.00 | 13.30 | 14.55 | 14.53 | -0.22 | -1.50% | 14 | 308 | 0.32 | 0.54 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 517.50 | 11.95 | 13.45 | 13.24 | +0.94 | +7.65% | 5 | 29 | 0.31 | 0.51 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 520.00 | 10.75 | 11.70 | 12.05 | +0.85 | +7.59% | 15 | 744 | 0.31 | 0.47 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 522.50 | 9.65 | 10.85 | 11.86 | +2.59 | +27.94% | 14 | 12 | 0.32 | 0.44 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 525.00 | 8.65 | 9.90 | 9.25 | +0.90 | +10.78% | 4 | 75 | 0.32 | 0.41 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 527.50 | 7.65 | 8.35 | 7.91 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.38 | 0.01 | -0.46 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 530.00 | 6.75 | 7.40 | 7.75 | +0.75 | +10.72% | 9 | 76 | 0.31 | 0.35 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 532.50 | 5.95 | 8.05 | 7.10 | +0.70 | +10.94% | 9 | 19 | 0.30 | 0.32 | 0.01 | -0.43 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 535.00 | 5.25 | 6.00 | 5.90 | +0.95 | +19.20% | 5 | 87 | 0.30 | 0.29 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 540.00 | 4.00 | 4.50 | 4.65 | +0.87 | +23.02% | 18 | 155 | 0.30 | 0.24 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 545.00 | 2.96 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 68 | 0.30 | 0.19 | 0.01 | -0.32 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 550.00 | 2.16 | 2.68 | 2.60 | +0.39 | +17.65% | 31 | 120 | 0.30 | 0.15 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 555.00 | 1.41 | 2.10 | 1.87 | -0.07 | -3.61% | 130 | 30 | 0.30 | 0.12 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 560.00 | 0.93 | 2.13 | 1.66 | +0.53 | +46.91% | 10 | 218 | 0.31 | 0.09 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 565.00 | 0.58 | 1.24 | 1.03 | -0.20 | -16.26% | 15 | 23 | 0.30 | 0.07 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 570.00 | 0.34 | 0.85 | 0.91 | -0.16 | -14.96% | 9 | 18 | 0.30 | 0.06 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 575.00 | 0.21 | 0.92 | 0.70 | +0.13 | +22.81% | 3 | 7 | 0.31 | 0.04 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 580.00 | 0.18 | 1.53 | 0.58 | +0.18 | +45.00% | 5 | 21 | 0.37 | 0.03 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 585.00 | 0.12 | 2.86 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 590.00 | 0.06 | 0.72 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 595.00 | 0.04 | 2.71 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 600.00 | 0.02 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.01 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 605.00 | 0.01 | 2.57 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 610.00 | 0.01 | 2.60 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 615.00 | 0.00 | 2.56 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 620.00 | 0.00 | 2.57 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 625.00 | 0.00 | 2.79 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 630.00 | 0.00 | 2.59 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 635.00 | 0.00 | 2.74 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 640.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 645.00 | 0.00 | 2.51 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 650.00 | 0.00 | 2.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 655.00 | 0.00 | 2.99 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 660.00 | 0.00 | 2.53 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 665.00 | 0.00 | 2.53 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 670.00 | 0.00 | 2.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 675.00 | 0.00 | 2.53 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 680.00 | 0.00 | 2.53 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 685.00 | 0.00 | 2.53 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 690.00 | 0.00 | 2.53 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 695.00 | 0.00 | 2.53 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 700.00 | 0.00 | 2.53 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 705.00 | 0.00 | 2.53 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 710.00 | 0.00 | 2.53 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 2.54 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 315.00 | 0.00 | 2.54 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 0.82 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 325.00 | 0.00 | 2.54 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 0.91 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 335.00 | 0.00 | 0.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 0.92 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 345.00 | 0.00 | 1.05 | 1.42 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 1.06 | 0.13 | 0.00 | 0.00% | 0 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 355.00 | 0.00 | 2.60 | 0.30 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 2.63 | 1.32 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 2.61 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 2.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 375.00 | 0.00 | 2.60 | 1.01 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 2.62 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 385.00 | 0.00 | 2.65 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 2.66 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 395.00 | 0.00 | 2.65 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 2.64 | 0.77 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 405.00 | 0.00 | 2.72 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 1.04 | 1.35 | % | 6 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 415.00 | 0.10 | 1.04 | 1.40 | -0.01 | -0.71% | 6 | 3 | 0.66 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 420.00 | 0.12 | 2.76 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.00 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 425.00 | 0.15 | 0.80 | 0.31 | -1.17 | -79.06% | 9 | 16 | 0.50 | -0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 430.00 | 0.18 | 0.82 | 0.33 | -0.06 | -15.39% | 4 | 930 | 0.52 | -0.01 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 435.00 | 0.21 | 1.06 | 0.58 | -0.88 | -60.28% | 8 | 29 | 0.50 | -0.01 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 440.00 | 0.41 | 1.04 | 0.77 | 0.00 | 0.00% | 0 | 70 | 0.49 | -0.02 | 0.00 | -0.12 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 445.00 | 0.31 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.03 | 0.00 | -0.15 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 450.00 | 0.49 | 1.23 | 0.55 | 0.00 | 0.00% | 0 | 112 | 0.42 | -0.04 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 455.00 | 0.88 | 1.45 | 1.12 | +0.18 | +19.15% | 2 | 51 | 0.44 | -0.04 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 460.00 | 1.08 | 1.41 | 1.23 | +0.15 | +13.89% | 2 | 70 | 0.41 | -0.06 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 465.00 | 1.35 | 1.82 | 1.45 | +0.37 | +34.26% | 5 | 18 | 0.40 | -0.07 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 470.00 | 1.67 | 2.12 | 1.77 | +0.07 | +4.12% | 13 | 183 | 0.39 | -0.09 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 475.00 | 2.05 | 2.61 | 2.15 | +0.35 | +19.45% | 8 | 86 | 0.38 | -0.12 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 480.00 | 2.54 | 3.15 | 2.64 | -0.12 | -4.35% | 23 | 242 | 0.37 | -0.14 | 0.01 | -0.35 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 485.00 | 3.35 | 4.10 | 3.35 | +0.27 | +8.77% | 8 | 161 | 0.36 | -0.18 | 0.01 | -0.39 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 487.50 | 3.75 | 4.20 | 3.43 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.19 | 0.01 | -0.41 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 490.00 | 2.95 | 4.65 | 4.15 | +0.45 | +12.17% | 1 | 172 | 0.35 | -0.21 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 492.50 | 4.45 | 5.15 | 5.15 | +0.45 | +9.58% | 19 | 5 | 0.35 | -0.23 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 495.00 | 3.80 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 80 | 0.35 | -0.25 | 0.01 | -0.46 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 497.50 | 4.45 | 6.45 | 5.44 | % | 2 | 0 | 0.35 | -0.28 | 0.01 | -0.47 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 500.00 | 5.15 | 7.25 | 6.00 | 0.00 | 0.00% | 24 | 278 | 0.35 | -0.30 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 502.50 | 5.95 | 7.90 | 7.35 | 0.00 | 0.00% | 0 | 32 | 0.34 | -0.33 | 0.01 | -0.49 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 505.00 | 6.85 | 11.20 | 7.55 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.35 | 0.01 | -0.50 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 507.50 | 9.05 | 11.00 | 8.90 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.38 | 0.01 | -0.51 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 510.00 | 9.90 | 10.70 | 8.15 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.41 | 0.01 | -0.51 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 512.50 | 10.90 | 11.70 | 10.85 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.43 | 0.01 | -0.51 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 515.00 | 11.50 | 14.25 | 10.87 | -1.78 | -14.08% | 22 | 60 | 0.34 | -0.46 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 517.50 | 12.90 | 14.00 | 12.00 | -1.95 | -13.98% | 4 | 37 | 0.32 | -0.49 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 520.00 | 13.00 | 15.30 | 13.14 | -0.01 | -0.08% | 4 | 39 | 0.33 | -0.53 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 522.50 | 14.50 | 18.05 | 14.85 | +0.65 | +4.58% | 3 | 25 | 0.33 | -0.56 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 525.00 | 16.00 | 18.20 | 16.20 | -0.58 | -3.46% | 3 | 4 | 0.33 | -0.59 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 527.50 | 18.40 | 22.45 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.62 | 0.01 | -0.46 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 530.00 | 19.50 | 22.10 | 23.36 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.65 | 0.01 | -0.45 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 532.50 | 21.30 | 23.40 | % | 0 | 0 | 0.32 | -0.68 | 0.01 | -0.43 | 3/28/2025 3:59:49 PM EST | |||
| 535.00 | 23.15 | 25.25 | % | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.41 | 3/28/2025 3:59:49 PM EST | |||
| 540.00 | 26.00 | 29.05 | 24.06 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.76 | 0.01 | -0.36 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 545.00 | 29.85 | 32.70 | % | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.32 | 3/28/2025 3:59:49 PM EST | |||
| 550.00 | 33.95 | 36.95 | 37.62 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.85 | 0.01 | -0.28 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 555.00 | 37.50 | 42.45 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.24 | 3/28/2025 3:59:49 PM EST | |||
| 560.00 | 41.05 | 47.00 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.20 | 3/28/2025 3:59:49 PM EST | |||
| 565.00 | 46.15 | 52.95 | 85.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.93 | 0.00 | -0.17 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 570.00 | 50.90 | 56.55 | 55.10 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.94 | 0.00 | -0.14 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 575.00 | 55.75 | 63.45 | 60.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.96 | 0.00 | -0.11 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 580.00 | 60.40 | 65.95 | 92.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.09 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 585.00 | 66.00 | 70.95 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 590.00 | 70.30 | 76.75 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 595.00 | 75.30 | 81.45 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 600.00 | 80.30 | 86.75 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 605.00 | 85.55 | 92.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 610.00 | 90.35 | 96.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 615.00 | 95.35 | 101.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 620.00 | 100.30 | 106.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 625.00 | 105.35 | 113.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 630.00 | 110.35 | 116.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 635.00 | 115.30 | 121.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 640.00 | 120.30 | 126.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 645.00 | 125.45 | 131.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 650.00 | 130.35 | 136.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 655.00 | 135.35 | 141.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 660.00 | 140.30 | 146.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 665.00 | 145.30 | 151.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 670.00 | 150.40 | 156.85 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 675.00 | 155.35 | 161.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 680.00 | 160.35 | 166.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 685.00 | 165.35 | 171.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 690.00 | 170.30 | 176.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 695.00 | 175.40 | 181.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 700.00 | 180.30 | 186.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 705.00 | 185.30 | 191.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 710.00 | 190.30 | 196.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |