Options Chain for CARVANA CO CL A (CVNA) - $204.41 as of 3/31/2025 3:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 122.15 | 126.40 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 90.00 | 117.20 | 121.05 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 95.00 | 112.20 | 116.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 100.00 | 107.25 | 111.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 105.00 | 102.30 | 106.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 110.00 | 97.30 | 101.50 | 97.60 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 92.05 | 96.50 | 75.00 | 0.00 | 0.00% | 0 | 10 | 2.21 | 1.00 | 0.00 | -0.03 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 87.20 | 92.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 125.00 | 82.00 | 86.65 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.05 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 77.00 | 81.80 | 90.20 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.99 | 0.00 | -0.07 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 72.10 | 77.00 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.09 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 67.50 | 72.00 | % | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.11 | 3/31/2025 3:59:55 PM EST | |||
| 145.00 | 62.30 | 67.00 | % | 0 | 0 | 1.60 | 0.97 | 0.00 | -0.16 | 3/31/2025 3:59:55 PM EST | |||
| 150.00 | 57.50 | 62.40 | 52.05 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.96 | 0.00 | -0.18 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 52.60 | 57.40 | 57.30 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.95 | 0.00 | -0.22 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 49.10 | 51.70 | 45.30 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.93 | 0.00 | -0.26 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 44.45 | 47.00 | 38.20 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.91 | 0.00 | -0.30 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 167.50 | 42.10 | 46.00 | 36.65 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.90 | 0.00 | -0.32 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 39.00 | 42.85 | 34.47 | 0.00 | 0.00% | 0 | 34 | 1.06 | 0.89 | 0.00 | -0.34 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 172.50 | 36.50 | 41.20 | % | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.36 | 3/31/2025 3:59:55 PM EST | |||
| 175.00 | 34.00 | 38.05 | 30.40 | 0.00 | 0.00% | 0 | 106 | 0.98 | 0.86 | 0.01 | -0.38 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 177.50 | 32.80 | 36.70 | 36.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.85 | 0.01 | -0.40 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 30.00 | 34.70 | 29.34 | 0.00 | 0.00% | 0 | 50 | 0.96 | 0.83 | 0.01 | -0.42 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 182.50 | 28.45 | 32.70 | 26.45 | -7.50 | -22.10% | 2 | 1 | 0.98 | 0.81 | 0.01 | -0.44 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 27.90 | 29.10 | 25.25 | +1.70 | +7.22% | 1 | 26 | 0.97 | 0.80 | 0.01 | -0.45 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 187.50 | 26.15 | 27.00 | 19.85 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.77 | 0.01 | -0.47 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 24.30 | 25.15 | 25.00 | +4.57 | +22.37% | 13 | 60 | 0.95 | 0.75 | 0.01 | -0.49 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 192.50 | 22.50 | 23.40 | 19.16 | +2.36 | +14.05% | 1 | 5 | 0.94 | 0.73 | 0.01 | -0.51 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 20.75 | 21.45 | 21.55 | +4.15 | +23.86% | 13 | 50 | 0.93 | 0.70 | 0.01 | -0.52 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 197.50 | 19.10 | 19.70 | 19.05 | +5.60 | +41.64% | 12 | 5 | 0.92 | 0.67 | 0.01 | -0.54 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 17.55 | 18.20 | 17.30 | +3.39 | +24.38% | 38 | 65 | 0.91 | 0.64 | 0.01 | -0.55 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 202.50 | 16.05 | 16.55 | 18.15 | +4.66 | +34.55% | 37 | 18 | 0.90 | 0.61 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 14.60 | 15.20 | 15.65 | +4.32 | +38.13% | 147 | 325 | 0.89 | 0.58 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 207.50 | 13.25 | 13.80 | 14.87 | +3.80 | +34.33% | 65 | 22 | 0.88 | 0.55 | 0.01 | -0.57 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 11.95 | 12.55 | 12.20 | +2.63 | +27.49% | 163 | 143 | 0.88 | 0.52 | 0.01 | -0.57 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 212.50 | 10.80 | 11.25 | 11.00 | +2.80 | +34.15% | 156 | 26 | 0.87 | 0.48 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 9.70 | 10.05 | 9.70 | +2.10 | +27.64% | 133 | 126 | 0.86 | 0.45 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 217.50 | 8.70 | 9.00 | 8.46 | +1.36 | +19.16% | 58 | 6 | 0.85 | 0.42 | 0.01 | -0.55 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 7.75 | 8.05 | 7.50 | +1.95 | +35.14% | 1,234 | 357 | 0.85 | 0.39 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 222.50 | 6.85 | 7.15 | 6.66 | +1.08 | +19.36% | 63 | 43 | 0.85 | 0.36 | 0.01 | -0.52 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 6.05 | 6.35 | 6.10 | +1.17 | +23.74% | 755 | 584 | 0.84 | 0.32 | 0.01 | -0.50 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 227.50 | 5.35 | 5.60 | 6.40 | +3.00 | +88.24% | 20 | 27 | 0.83 | 0.30 | 0.01 | -0.48 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 4.70 | 5.00 | 4.43 | +0.63 | +16.58% | 195 | 589 | 0.83 | 0.27 | 0.01 | -0.46 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 232.50 | 4.10 | 4.35 | 3.85 | +1.39 | +56.51% | 26 | 10 | 0.83 | 0.24 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 3.55 | 3.80 | 3.66 | +1.01 | +38.12% | 3,471 | 1,114 | 0.82 | 0.22 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 237.50 | 3.10 | 3.35 | 3.35 | +1.20 | +55.82% | 10 | 7 | 0.82 | 0.19 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 2.70 | 2.88 | 2.84 | +1.15 | +68.05% | 91 | 4,494 | 0.82 | 0.17 | 0.01 | -0.35 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 242.50 | 2.34 | 2.51 | 2.40 | +0.94 | +64.39% | 51 | 72 | 0.82 | 0.15 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 245.00 | 2.02 | 2.19 | 2.44 | +1.17 | +92.13% | 120 | 4,017 | 0.81 | 0.14 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 1.50 | 1.66 | 1.50 | +0.45 | +42.86% | 881 | 186 | 0.81 | 0.10 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 1.12 | 1.22 | 1.15 | +0.30 | +35.30% | 37 | 128 | 0.81 | 0.08 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 0.83 | 0.93 | 0.80 | +0.23 | +40.36% | 42 | 788 | 0.81 | 0.06 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 265.00 | 0.62 | 0.69 | 0.60 | +0.25 | +71.43% | 138 | 422 | 0.81 | 0.05 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 270.00 | 0.01 | 1.33 | 0.45 | -0.30 | -40.00% | 27 | 37 | 0.76 | 0.03 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 275.00 | 0.01 | 2.47 | 0.30 | -0.21 | -41.18% | 3 | 4 | 0.89 | 0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 0.09 | 0.98 | 0.25 | -0.06 | -19.36% | 43 | 62 | 0.88 | 0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 285.00 | 0.01 | 1.40 | 0.74 | 0.00 | 0.00% | 0 | 34 | 0.89 | 0.01 | 0.00 | -0.05 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 290.00 | 0.01 | 0.30 | 0.01 | -0.44 | -97.78% | 32 | 12 | 0.78 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 295.00 | 0.02 | 1.24 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.01 | 0.00 | -0.03 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 300.00 | 0.01 | 0.61 | 0.20 | +0.13 | +185.72% | 1 | 261 | 0.90 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 1.32 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.29 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.37 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 315.00 | 0.01 | 1.41 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.22 | 0.41 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 1.17 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 1.12 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.08 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 1.06 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 1.04 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 355.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 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 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.49 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.49 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.71 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 110.00 | 0.05 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.52 | 0.02 | -0.16 | -88.89% | 9 | 44 | 1.56 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.46 | 0.22 | -0.24 | -52.18% | 13 | 7 | 1.48 | 0.00 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.09 | 0.55 | 0.30 | -0.01 | -3.23% | 10 | 34 | 1.43 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.14 | 0.50 | 0.40 | +0.07 | +21.22% | 2 | 40 | 1.35 | -0.01 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.10 | 0.84 | 0.48 | -0.37 | -43.53% | 3 | 9 | 1.29 | -0.01 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 0.23 | 0.97 | 0.40 | -0.25 | -38.47% | 4 | 34 | 1.28 | -0.02 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 145.00 | 0.09 | 0.67 | 1.10 | +0.35 | +46.67% | 17 | 58 | 1.07 | -0.03 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 0.50 | 0.85 | 0.62 | -0.50 | -44.65% | 133 | 360 | 1.14 | -0.04 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 0.64 | 1.02 | 0.76 | -0.46 | -37.71% | 23 | 23 | 1.09 | -0.05 | 0.00 | -0.22 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 1.09 | 1.15 | 1.07 | -0.58 | -35.16% | 110 | 108 | 1.06 | -0.07 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 1.42 | 1.50 | 1.48 | -0.45 | -23.32% | 2,312 | 572 | 1.03 | -0.09 | 0.00 | -0.30 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 167.50 | 1.62 | 1.71 | 1.64 | -0.45 | -21.54% | 82 | 14 | 1.01 | -0.10 | 0.00 | -0.32 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 1.83 | 1.95 | 1.52 | -0.86 | -36.14% | 78 | 99 | 1.00 | -0.11 | 0.00 | -0.34 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 172.50 | 2.09 | 2.25 | 2.10 | -1.00 | -32.26% | 26 | 6 | 0.98 | -0.12 | 0.01 | -0.36 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 2.39 | 2.58 | 2.40 | -1.55 | -39.25% | 67 | 265 | 0.98 | -0.14 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 177.50 | 2.74 | 2.93 | 2.60 | -1.25 | -32.47% | 9 | 13 | 0.96 | -0.15 | 0.01 | -0.40 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 3.10 | 3.35 | 3.15 | -1.12 | -26.23% | 92 | 491 | 0.95 | -0.17 | 0.01 | -0.42 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 182.50 | 3.55 | 3.80 | 3.70 | -0.85 | -18.69% | 20 | 8 | 0.94 | -0.19 | 0.01 | -0.44 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 4.05 | 4.30 | 4.30 | -0.92 | -17.63% | 69 | 106 | 0.93 | -0.20 | 0.01 | -0.45 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 187.50 | 4.60 | 4.90 | 3.95 | -2.29 | -36.70% | 23 | 15 | 0.92 | -0.23 | 0.01 | -0.47 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 190.00 | 5.20 | 5.50 | 5.30 | -2.14 | -28.77% | 1,057 | 40 | 0.91 | -0.25 | 0.01 | -0.49 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 192.50 | 5.90 | 6.20 | 6.05 | -2.07 | -25.50% | 71 | 11 | 0.91 | -0.27 | 0.01 | -0.51 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 195.00 | 6.65 | 7.00 | 5.90 | -2.89 | -32.88% | 38 | 51 | 0.90 | -0.30 | 0.01 | -0.52 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 197.50 | 7.50 | 7.80 | 6.40 | -3.70 | -36.64% | 66 | 10 | 0.89 | -0.33 | 0.01 | -0.54 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 200.00 | 8.40 | 8.70 | 8.50 | -2.04 | -19.36% | 507 | 492 | 0.88 | -0.36 | 0.01 | -0.55 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 202.50 | 9.35 | 9.75 | 9.50 | -2.16 | -18.53% | 20 | 13 | 0.87 | -0.39 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 205.00 | 10.40 | 10.80 | 10.49 | -2.76 | -20.83% | 33 | 25 | 0.87 | -0.42 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 207.50 | 11.50 | 11.95 | 11.60 | -3.62 | -23.79% | 125 | 61 | 0.86 | -0.45 | 0.01 | -0.57 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 210.00 | 12.75 | 13.20 | 12.60 | -3.09 | -19.70% | 100 | 34 | 0.85 | -0.48 | 0.01 | -0.57 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 212.50 | 14.00 | 14.50 | 13.90 | -3.31 | -19.24% | 42 | 88 | 0.85 | -0.52 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 215.00 | 15.35 | 15.90 | 15.85 | -5.39 | -25.38% | 13 | 54 | 0.84 | -0.55 | 0.01 | -0.56 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 217.50 | 16.80 | 17.40 | 15.80 | -8.86 | -35.93% | 26 | 3 | 0.83 | -0.58 | 0.01 | -0.55 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 220.00 | 18.35 | 18.90 | 16.85 | -2.35 | -12.24% | 35 | 18 | 0.82 | -0.61 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 222.50 | 19.95 | 20.55 | 20.45 | +6.34 | +44.94% | 12 | 3 | 0.82 | -0.64 | 0.01 | -0.52 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 225.00 | 21.70 | 22.20 | 21.00 | +5.00 | +31.25% | 9 | 33 | 0.81 | -0.68 | 0.01 | -0.50 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 227.50 | 23.45 | 24.05 | 27.20 | +9.32 | +52.13% | 2 | 2 | 0.81 | -0.70 | 0.01 | -0.48 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 230.00 | 25.15 | 25.95 | 23.10 | -3.70 | -13.81% | 5 | 15 | 0.81 | -0.73 | 0.01 | -0.46 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 232.50 | 26.10 | 27.90 | 25.40 | +6.50 | +34.40% | 2 | 4 | 0.80 | -0.76 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 235.00 | 28.90 | 29.95 | 20.00 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.78 | 0.01 | -0.41 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 237.50 | 30.90 | 32.00 | 21.55 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.81 | 0.01 | -0.38 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 240.00 | 31.20 | 35.70 | 31.25 | -3.65 | -10.46% | 3 | 4 | 0.76 | -0.83 | 0.01 | -0.35 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 242.50 | 33.50 | 38.00 | % | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.33 | 3/31/2025 3:59:55 PM EST | |||
| 245.00 | 35.50 | 39.75 | 50.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.86 | 0.01 | -0.30 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 250.00 | 41.30 | 43.95 | 61.35 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.90 | 0.01 | -0.25 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 255.00 | 44.60 | 49.00 | 46.57 | +4.41 | +10.46% | 3 | 0 | 1.07 | -0.92 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 260.00 | 49.40 | 54.00 | % | 0 | 0 | 1.10 | -0.94 | 0.00 | -0.17 | 3/31/2025 3:59:55 PM EST | |||
| 265.00 | 54.25 | 58.60 | 69.13 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.13 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 270.00 | 59.45 | 63.50 | % | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.11 | 3/31/2025 3:59:55 PM EST | |||
| 275.00 | 64.15 | 68.40 | 53.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.08 | 2/28/2025 | 3/31/2025 3:59:55 PM EST |
| 280.00 | 69.00 | 73.50 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.06 | 3/31/2025 3:59:55 PM EST | |||
| 285.00 | 73.90 | 78.40 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 3/31/2025 3:59:55 PM EST | |||
| 290.00 | 78.75 | 83.50 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 3/31/2025 3:59:55 PM EST | |||
| 295.00 | 83.60 | 88.20 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 300.00 | 88.80 | 93.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 305.00 | 93.80 | 98.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 310.00 | 98.75 | 103.05 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 315.00 | 103.75 | 108.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 320.00 | 109.00 | 112.85 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 325.00 | 113.75 | 117.95 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 330.00 | 118.75 | 122.95 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 335.00 | 123.75 | 127.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 340.00 | 128.75 | 133.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 345.00 | 133.75 | 137.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 350.00 | 138.75 | 142.95 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 355.00 | 143.80 | 147.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |