Options Chain for ADOBE INC COM (ADBE) - $444.32 as of 2/21/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 193.95 | 200.60 | 213.51 | 0.00 | 0.00% | 0 | 9 | 1.04 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:33 PM EST |
| 260.00 | 184.25 | 190.05 | 186.79 | 0.00 | 0.00% | 0 | 11 | 0.98 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 270.00 | 173.75 | 180.20 | 178.96 | 0.00 | 0.00% | 0 | 6 | 0.93 | 1.00 | 0.00 | -0.02 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 275.00 | 168.85 | 175.20 | 174.06 | 0.00 | 0.00% | 0 | 12 | 0.90 | 1.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 280.00 | 163.95 | 170.30 | 169.27 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 285.00 | 159.35 | 165.35 | 164.37 | 0.00 | 0.00% | 0 | 12 | 0.85 | 1.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 290.00 | 154.25 | 160.45 | 150.42 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.04 | 1/21/2025 | 2/21/2025 3:59:33 PM EST |
| 295.00 | 149.90 | 156.20 | 153.41 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.99 | 0.00 | -0.05 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 300.00 | 144.95 | 151.05 | 165.50 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.99 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 305.00 | 140.05 | 145.05 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:33 PM EST | |||
| 310.00 | 135.15 | 141.70 | 153.65 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.99 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:33 PM EST |
| 315.00 | 130.25 | 136.80 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:33 PM EST | |||
| 320.00 | 125.15 | 131.90 | 137.85 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.07 | 12/26/2024 | 2/21/2025 3:59:33 PM EST |
| 325.00 | 120.15 | 126.25 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.08 | 2/21/2025 3:59:33 PM EST | |||
| 330.00 | 115.70 | 121.85 | 122.40 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.97 | 0.00 | -0.08 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 335.00 | 110.85 | 116.80 | 107.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.97 | 0.00 | -0.09 | 1/22/2025 | 2/21/2025 3:59:33 PM EST |
| 340.00 | 106.05 | 111.30 | 104.11 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.10 | 1/24/2025 | 2/21/2025 3:59:33 PM EST |
| 345.00 | 101.25 | 105.05 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.11 | 2/21/2025 3:59:33 PM EST | |||
| 350.00 | 96.35 | 102.40 | 86.60 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.94 | 0.00 | -0.12 | 1/16/2025 | 2/21/2025 3:59:33 PM EST |
| 355.00 | 91.60 | 97.70 | % | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.13 | 2/21/2025 3:59:33 PM EST | |||
| 360.00 | 87.50 | 92.45 | 81.00 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.92 | 0.00 | -0.14 | 1/7/2025 | 2/21/2025 3:59:33 PM EST |
| 365.00 | 82.45 | 88.75 | 81.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.91 | 0.00 | -0.15 | 1/24/2025 | 2/21/2025 3:59:33 PM EST |
| 370.00 | 78.60 | 84.00 | 79.00 | -16.00 | -16.85% | 2 | 22 | 0.42 | 0.90 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 375.00 | 74.95 | 78.05 | 92.32 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.88 | 0.00 | -0.17 | 2/11/2025 | 2/21/2025 3:59:33 PM EST |
| 380.00 | 71.15 | 73.25 | 70.70 | -8.70 | -10.96% | 12 | 11 | 0.40 | 0.87 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 385.00 | 66.90 | 69.60 | 66.49 | -10.75 | -13.92% | 12 | 57 | 0.41 | 0.85 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 390.00 | 63.10 | 65.65 | 72.88 | 0.00 | 0.00% | 0 | 418 | 0.41 | 0.83 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 395.00 | 58.65 | 61.00 | % | 0 | 0 | 0.39 | 0.81 | 0.00 | -0.21 | 2/21/2025 3:59:33 PM EST | |||
| 400.00 | 55.45 | 57.05 | 53.62 | -11.06 | -17.10% | 1 | 497 | 0.40 | 0.79 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 405.00 | 51.50 | 53.90 | 67.54 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.77 | 0.00 | -0.23 | 2/12/2025 | 2/21/2025 3:59:33 PM EST |
| 410.00 | 48.00 | 50.20 | 46.78 | -10.02 | -17.65% | 6 | 60 | 0.40 | 0.74 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 415.00 | 44.70 | 46.95 | 43.04 | -14.63 | -25.37% | 2 | 4 | 0.40 | 0.72 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 420.00 | 41.10 | 43.00 | 40.17 | -10.98 | -21.47% | 2 | 146 | 0.40 | 0.69 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 425.00 | 37.90 | 39.70 | 45.55 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.66 | 0.01 | -0.26 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 430.00 | 35.35 | 36.55 | 35.34 | -6.55 | -15.64% | 4 | 327 | 0.39 | 0.63 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 435.00 | 31.30 | 33.90 | 35.07 | -9.86 | -21.95% | 5 | 190 | 0.39 | 0.61 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 440.00 | 28.75 | 30.95 | 28.42 | -7.10 | -19.99% | 5 | 332 | 0.39 | 0.58 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 445.00 | 27.35 | 28.30 | 27.50 | -6.95 | -20.18% | 42 | 311 | 0.39 | 0.55 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 450.00 | 24.35 | 25.95 | 23.76 | -6.59 | -21.72% | 76 | 423 | 0.39 | 0.52 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 455.00 | 22.20 | 23.50 | 22.85 | -5.67 | -19.89% | 17 | 301 | 0.39 | 0.49 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 460.00 | 20.20 | 21.35 | 20.07 | -5.70 | -22.12% | 38 | 666 | 0.38 | 0.46 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 465.00 | 18.15 | 19.45 | 18.35 | -5.15 | -21.92% | 4 | 281 | 0.38 | 0.43 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 470.00 | 16.30 | 17.55 | 15.85 | -5.57 | -26.01% | 28 | 308 | 0.38 | 0.40 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 475.00 | 14.65 | 15.75 | 14.23 | -5.15 | -26.58% | 43 | 247 | 0.38 | 0.37 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 480.00 | 13.10 | 14.25 | 12.88 | -4.42 | -25.55% | 34 | 701 | 0.38 | 0.34 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 485.00 | 11.50 | 12.75 | 11.90 | -3.90 | -24.69% | 24 | 160 | 0.38 | 0.31 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 490.00 | 10.30 | 11.45 | 10.75 | -3.55 | -24.83% | 12 | 200 | 0.38 | 0.29 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 495.00 | 9.45 | 10.35 | 9.48 | -3.37 | -26.23% | 10 | 140 | 0.38 | 0.26 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 500.00 | 8.45 | 9.20 | 8.83 | -2.42 | -21.52% | 31 | 759 | 0.38 | 0.24 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 505.00 | 7.05 | 8.25 | 7.45 | -2.85 | -27.67% | 15 | 348 | 0.38 | 0.22 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 510.00 | 6.45 | 7.40 | 6.77 | -2.43 | -26.42% | 8 | 196 | 0.37 | 0.20 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 515.00 | 5.35 | 6.55 | 6.15 | -1.81 | -22.74% | 12 | 134 | 0.38 | 0.18 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 520.00 | 4.70 | 6.10 | 5.60 | -1.65 | -22.76% | 15 | 242 | 0.38 | 0.16 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 525.00 | 4.80 | 5.20 | 5.50 | -1.75 | -24.14% | 2 | 191 | 0.38 | 0.15 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 530.00 | 4.20 | 4.80 | 4.19 | -2.16 | -34.02% | 3 | 138 | 0.38 | 0.13 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 535.00 | 3.70 | 4.10 | 3.90 | -1.22 | -23.83% | 3 | 47 | 0.38 | 0.12 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 540.00 | 3.25 | 3.65 | 3.22 | -1.38 | -30.00% | 3 | 167 | 0.38 | 0.10 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 545.00 | 2.52 | 3.25 | 2.75 | -1.68 | -37.93% | 62 | 618 | 0.37 | 0.09 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 550.00 | 2.23 | 2.93 | 2.51 | -0.94 | -27.25% | 10 | 528 | 0.38 | 0.08 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 555.00 | 2.17 | 2.72 | 2.21 | -0.94 | -29.85% | 2 | 410 | 0.38 | 0.07 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 560.00 | 1.75 | 2.36 | 2.01 | -0.84 | -29.48% | 7 | 257 | 0.38 | 0.06 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 565.00 | 1.18 | 2.13 | 2.05 | -1.50 | -42.26% | 6 | 116 | 0.37 | 0.06 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 570.00 | 1.04 | 2.14 | 1.81 | -0.47 | -20.62% | 2 | 316 | 0.38 | 0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 575.00 | 1.36 | 1.76 | 2.80 | 0.00 | 0.00% | 0 | 96 | 0.39 | 0.04 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 580.00 | 0.81 | 1.53 | 1.47 | -0.33 | -18.34% | 1 | 320 | 0.38 | 0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 585.00 | 0.72 | 1.99 | 2.34 | 0.00 | 0.00% | 0 | 288 | 0.40 | 0.03 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 3:59:33 PM EST |
| 590.00 | 0.04 | 2.01 | 1.90 | 0.00 | 0.00% | 0 | 554 | 0.34 | 0.03 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 3:59:33 PM EST |
| 595.00 | 0.47 | 1.59 | 1.55 | 0.00 | 0.00% | 0 | 76 | 0.39 | 0.03 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 600.00 | 0.01 | 1.81 | 0.80 | -0.37 | -31.63% | 6 | 465 | 0.35 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 605.00 | 0.17 | 1.73 | 0.75 | -0.75 | -50.00% | 1 | 72 | 0.40 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 610.00 | 0.31 | 1.18 | 1.26 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.02 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:33 PM EST |
| 615.00 | 0.01 | 1.59 | 1.10 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.02 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 620.00 | 0.03 | 1.06 | 0.80 | 0.00 | 0.00% | 0 | 352 | 0.37 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 625.00 | 0.18 | 1.49 | 1.00 | 0.00 | 0.00% | 0 | 34 | 0.42 | 0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:33 PM EST |
| 630.00 | 0.03 | 1.48 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.39 | 0.01 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:33 PM EST |
| 635.00 | 0.02 | 1.47 | 0.49 | 0.00 | 0.00% | 0 | 142 | 0.39 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 3:59:33 PM EST |
| 640.00 | 0.11 | 1.46 | 0.58 | 0.00 | 0.00% | 0 | 86 | 0.40 | 0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:33 PM EST |
| 645.00 | 0.01 | 1.45 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 650.00 | 0.01 | 1.45 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 655.00 | 0.00 | 1.44 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 660.00 | 0.06 | 0.53 | 0.46 | 0.00 | 0.00% | 0 | 155 | 0.39 | 0.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:33 PM EST |
| 680.00 | 0.01 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 75 | 0.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 700.00 | 0.05 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 218 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:33 PM EST |
| 720.00 | 0.00 | 1.22 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 740.00 | 0.00 | 1.16 | 0.39 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:33 PM EST |
| 760.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 93 | 0.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:33 PM EST |
| 780.00 | 0.00 | 1.11 | 0.47 | 0.00 | 0.00% | 0 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:33 PM EST |
| 800.00 | 0.00 | 1.08 | 0.33 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:33 PM EST |
| 820.00 | 0.00 | 1.08 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 3:59:33 PM EST |
| 840.00 | 0.00 | 1.06 | 0.22 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:33 PM EST |
| 860.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 161 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 260.00 | 0.00 | 1.19 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 3:59:33 PM EST |
| 270.00 | 0.00 | 1.28 | 0.34 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:33 PM EST |
| 275.00 | 0.00 | 1.31 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 280.00 | 0.10 | 0.81 | 0.57 | 0.00 | 0.00% | 0 | 1,217 | 0.54 | 0.00 | 0.00 | -0.04 | 2/3/2025 | 2/21/2025 3:59:33 PM EST |
| 285.00 | 0.00 | 1.38 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 290.00 | 0.06 | 1.43 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:33 PM EST |
| 295.00 | 0.01 | 1.47 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.05 | 1/22/2025 | 2/21/2025 3:59:33 PM EST |
| 300.00 | 0.11 | 1.30 | 0.67 | 0.00 | 0.00% | 0 | 72 | 0.49 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/21/2025 3:59:33 PM EST |
| 305.00 | 0.13 | 1.57 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.05 | 2/21/2025 3:59:33 PM EST | |||
| 310.00 | 0.05 | 1.60 | 0.50 | -0.08 | -13.80% | 1 | 136 | 0.47 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 315.00 | 0.20 | 1.07 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.01 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 320.00 | 0.12 | 1.72 | 0.60 | 0.00 | 0.00% | 0 | 56 | 0.44 | -0.02 | 0.00 | -0.07 | 2/14/2025 | 2/21/2025 3:59:33 PM EST |
| 325.00 | 0.07 | 1.83 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.08 | 2/21/2025 3:59:33 PM EST | |||
| 330.00 | 0.09 | 1.69 | 1.60 | 0.00 | 0.00% | 0 | 88 | 0.42 | -0.03 | 0.00 | -0.08 | 2/6/2025 | 2/21/2025 3:59:33 PM EST |
| 335.00 | 0.15 | 2.13 | 1.70 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.03 | 0.00 | -0.09 | 2/5/2025 | 2/21/2025 3:59:33 PM EST |
| 340.00 | 0.59 | 2.32 | 0.94 | 0.00 | 0.00% | 0 | 55 | 0.43 | -0.04 | 0.00 | -0.10 | 2/13/2025 | 2/21/2025 3:59:33 PM EST |
| 345.00 | 0.66 | 2.53 | 1.59 | -0.61 | -27.73% | 10 | 15 | 0.42 | -0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 350.00 | 1.23 | 2.53 | 1.93 | +0.61 | +46.22% | 39 | 296 | 0.42 | -0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 355.00 | 1.90 | 2.52 | 1.83 | +0.34 | +22.82% | 1 | 8 | 0.42 | -0.07 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 360.00 | 2.38 | 2.75 | 1.92 | 0.00 | 0.00% | 0 | 79 | 0.41 | -0.08 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 365.00 | 2.47 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 51 | 0.41 | -0.09 | 0.00 | -0.15 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 370.00 | 3.40 | 4.35 | 3.90 | +1.40 | +56.00% | 1 | 638 | 0.41 | -0.10 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 375.00 | 4.00 | 4.55 | 3.82 | +0.71 | +22.83% | 4 | 329 | 0.41 | -0.12 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 380.00 | 4.75 | 5.05 | 5.24 | +1.59 | +43.57% | 5 | 1,485 | 0.40 | -0.13 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 385.00 | 5.60 | 6.35 | 4.80 | +0.51 | +11.89% | 2 | 112 | 0.40 | -0.15 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 390.00 | 6.15 | 7.00 | 6.76 | +1.56 | +30.00% | 26 | 1,010 | 0.40 | -0.17 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 395.00 | 7.50 | 7.95 | 6.80 | +1.48 | +27.82% | 5 | 44 | 0.40 | -0.19 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 400.00 | 8.65 | 9.05 | 9.42 | +2.54 | +36.92% | 25 | 1,099 | 0.40 | -0.21 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 405.00 | 9.85 | 10.45 | 10.76 | +2.98 | +38.31% | 17 | 37 | 0.40 | -0.23 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 410.00 | 11.35 | 11.75 | 11.76 | +2.71 | +29.95% | 7 | 699 | 0.39 | -0.26 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 415.00 | 12.85 | 14.05 | 13.90 | +3.38 | +32.13% | 4 | 479 | 0.39 | -0.28 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 420.00 | 14.45 | 15.10 | 15.21 | +3.21 | +26.75% | 19 | 429 | 0.39 | -0.31 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 425.00 | 16.40 | 17.65 | 17.05 | +3.78 | +28.49% | 3 | 140 | 0.39 | -0.34 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 430.00 | 18.35 | 19.45 | 19.54 | +4.49 | +29.84% | 15 | 676 | 0.39 | -0.37 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 435.00 | 20.25 | 21.05 | 20.68 | +3.63 | +21.29% | 6 | 1,029 | 0.39 | -0.39 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 440.00 | 22.70 | 24.10 | 22.94 | +4.44 | +24.00% | 6 | 515 | 0.39 | -0.42 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 445.00 | 24.85 | 26.20 | 26.75 | +6.45 | +31.78% | 10 | 1,270 | 0.38 | -0.45 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 450.00 | 27.80 | 28.50 | 28.40 | +5.26 | +22.74% | 45 | 346 | 0.39 | -0.48 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 455.00 | 30.55 | 31.30 | 31.70 | +6.30 | +24.81% | 6 | 327 | 0.39 | -0.51 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 460.00 | 32.50 | 34.20 | 33.50 | +4.90 | +17.14% | 13 | 975 | 0.38 | -0.54 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 465.00 | 36.35 | 37.90 | 33.20 | +3.50 | +11.79% | 3 | 511 | 0.38 | -0.57 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 470.00 | 38.50 | 42.85 | 29.45 | 0.00 | 0.00% | 0 | 268 | 0.38 | -0.60 | 0.01 | -0.25 | 2/18/2025 | 2/21/2025 3:59:33 PM EST |
| 475.00 | 42.10 | 44.05 | 45.15 | +8.05 | +21.70% | 1 | 420 | 0.38 | -0.63 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 480.00 | 45.50 | 49.85 | 45.42 | +6.42 | +16.47% | 1 | 299 | 0.37 | -0.66 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 485.00 | 49.00 | 52.25 | 52.47 | +11.02 | +26.59% | 2 | 185 | 0.37 | -0.69 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 490.00 | 52.65 | 54.85 | 50.15 | +3.90 | +8.44% | 2 | 216 | 0.37 | -0.71 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 495.00 | 57.10 | 59.40 | 53.98 | +3.23 | +6.37% | 1 | 197 | 0.39 | -0.74 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 500.00 | 61.10 | 63.25 | 57.55 | +8.12 | +16.43% | 1 | 120 | 0.38 | -0.76 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 505.00 | 65.20 | 69.50 | 66.85 | +12.18 | +22.28% | 10 | 582 | 0.37 | -0.78 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 510.00 | 69.05 | 71.95 | 104.82 | 0.00 | 0.00% | 0 | 72 | 0.39 | -0.80 | 0.00 | -0.17 | 1/10/2025 | 2/21/2025 3:59:33 PM EST |
| 515.00 | 73.55 | 76.40 | 76.84 | 0.00 | 0.00% | 0 | 53 | 0.36 | -0.82 | 0.00 | -0.16 | 1/29/2025 | 2/21/2025 3:59:33 PM EST |
| 520.00 | 76.70 | 80.15 | 83.75 | 0.00 | 0.00% | 0 | 70 | 0.37 | -0.84 | 0.00 | -0.15 | 2/7/2025 | 2/21/2025 3:59:33 PM EST |
| 525.00 | 81.30 | 84.55 | 89.00 | 0.00 | 0.00% | 0 | 209 | 0.37 | -0.85 | 0.00 | -0.14 | 2/6/2025 | 2/21/2025 3:59:33 PM EST |
| 530.00 | 85.75 | 89.15 | 76.05 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.87 | 0.00 | -0.13 | 2/12/2025 | 2/21/2025 3:59:33 PM EST |
| 535.00 | 91.00 | 94.10 | 93.25 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.88 | 0.00 | -0.12 | 12/24/2024 | 2/21/2025 3:59:33 PM EST |
| 540.00 | 93.45 | 100.95 | 90.34 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.11 | 12/26/2024 | 2/21/2025 3:59:33 PM EST |
| 545.00 | 98.50 | 105.85 | 118.33 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.91 | 0.00 | -0.10 | 1/16/2025 | 2/21/2025 3:59:33 PM EST |
| 550.00 | 103.20 | 110.55 | 123.30 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.92 | 0.00 | -0.09 | 1/16/2025 | 2/21/2025 3:59:33 PM EST |
| 555.00 | 107.70 | 115.45 | 112.23 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.08 | 1/27/2025 | 2/21/2025 3:59:33 PM EST |
| 560.00 | 112.80 | 120.00 | 133.55 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.94 | 0.00 | -0.07 | 1/16/2025 | 2/21/2025 3:59:33 PM EST |
| 565.00 | 117.50 | 125.00 | 127.25 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.94 | 0.00 | -0.07 | 1/23/2025 | 2/21/2025 3:59:33 PM EST |
| 570.00 | 122.65 | 129.90 | 136.00 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.95 | 0.00 | -0.06 | 1/23/2025 | 2/21/2025 3:59:33 PM EST |
| 575.00 | 127.70 | 134.95 | 110.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.05 | 12/13/2024 | 2/21/2025 3:59:33 PM EST |
| 580.00 | 132.50 | 139.85 | 121.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 3:59:33 PM EST |
| 585.00 | 137.45 | 144.90 | 70.65 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 12/5/2024 | 2/21/2025 3:59:33 PM EST |
| 590.00 | 142.45 | 148.70 | 111.05 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 12/12/2024 | 2/21/2025 3:59:33 PM EST |
| 595.00 | 147.45 | 154.90 | 84.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 9/16/2024 | 2/21/2025 3:59:33 PM EST |
| 600.00 | 152.45 | 160.00 | 125.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 12/12/2024 | 2/21/2025 3:59:33 PM EST |
| 605.00 | 157.45 | 164.90 | 171.70 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.98 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 3:59:33 PM EST |
| 610.00 | 162.50 | 170.00 | 131.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 12/12/2024 | 2/21/2025 3:59:33 PM EST |
| 615.00 | 167.45 | 174.90 | 134.22 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 12/12/2024 | 2/21/2025 3:59:33 PM EST |
| 620.00 | 172.55 | 179.90 | 125.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 11/18/2024 | 2/21/2025 3:59:33 PM EST |
| 625.00 | 177.50 | 184.90 | 110.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 9/25/2024 | 2/21/2025 3:59:33 PM EST |
| 630.00 | 182.45 | 189.90 | 149.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 11/1/2024 | 2/21/2025 3:59:33 PM EST |
| 635.00 | 187.50 | 194.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 640.00 | 192.45 | 199.90 | 123.90 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/26/2024 | 2/21/2025 3:59:33 PM EST |
| 645.00 | 197.45 | 204.90 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 650.00 | 202.45 | 208.65 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 655.00 | 207.55 | 214.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 660.00 | 212.10 | 219.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:33 PM EST | |||
| 680.00 | 232.05 | 239.90 | 117.95 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 3:59:33 PM EST |
| 700.00 | 252.10 | 259.90 | 225.99 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:33 PM EST |
| 720.00 | 272.40 | 279.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 740.00 | 292.15 | 299.90 | 167.95 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 3:59:33 PM EST |
| 760.00 | 312.10 | 319.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 780.00 | 332.20 | 338.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 800.00 | 352.15 | 359.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 820.00 | 372.50 | 379.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 840.00 | 392.15 | 399.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST | |||
| 860.00 | 412.50 | 419.65 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:33 PM EST |