Options Chain for ADOBE INC COM (ADBE) - $349.07 as of 4/7/2025 12:12:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 53.55 | 58.20 | % | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.26 | 4/7/2025 11:58:54 AM EST | |||
| 290.00 | 49.15 | 52.40 | % | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.30 | 4/7/2025 11:58:54 AM EST | |||
| 295.00 | 45.30 | 47.95 | 53.95 | % | 1 | 0 | 0.61 | 0.88 | 0.00 | -0.32 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 300.00 | 41.00 | 43.35 | 42.40 | % | 1 | 0 | 0.59 | 0.86 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 305.00 | 37.20 | 40.30 | 38.30 | % | 12 | 0 | 0.58 | 0.83 | 0.01 | -0.38 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 310.00 | 33.35 | 35.65 | 34.35 | % | 2 | 0 | 0.56 | 0.80 | 0.01 | -0.41 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 315.00 | 29.45 | 31.85 | 30.70 | -12.60 | -29.10% | 1 | 1 | 0.57 | 0.76 | 0.01 | -0.43 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 320.00 | 25.80 | 28.15 | 26.20 | % | 2 | 0 | 0.55 | 0.73 | 0.01 | -0.45 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 325.00 | 22.15 | 24.30 | 23.60 | -47.98 | -67.03% | 111 | 0 | 0.53 | 0.68 | 0.01 | -0.47 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 330.00 | 18.95 | 21.45 | 20.35 | % | 1 | 0 | 0.51 | 0.64 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 332.50 | 17.85 | 19.90 | 19.15 | % | 1 | 0 | 0.51 | 0.62 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 335.00 | 16.10 | 18.05 | 17.65 | % | 1 | 0 | 0.50 | 0.59 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 337.50 | 14.65 | 17.00 | 17.58 | % | 1 | 0 | 0.50 | 0.57 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 340.00 | 13.75 | 15.25 | 17.30 | -37.73 | -68.57% | 7 | 5 | 0.50 | 0.54 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 342.50 | 12.75 | 13.70 | % | 0 | 0 | 0.49 | 0.52 | 0.01 | -0.47 | 4/7/2025 11:58:54 AM EST | |||
| 345.00 | 11.90 | 13.00 | 14.00 | -13.89 | -49.81% | 18 | 1 | 0.48 | 0.49 | 0.01 | -0.47 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 347.50 | 10.45 | 11.45 | % | 0 | 0 | 0.48 | 0.46 | 0.01 | -0.46 | 4/7/2025 11:58:54 AM EST | |||
| 350.00 | 9.05 | 10.35 | 10.30 | -4.70 | -31.34% | 55 | 6 | 0.47 | 0.44 | 0.01 | -0.45 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 352.50 | 8.20 | 9.45 | % | 0 | 0 | 0.47 | 0.41 | 0.01 | -0.43 | 4/7/2025 11:58:54 AM EST | |||
| 355.00 | 7.25 | 8.30 | 9.30 | -2.84 | -23.40% | 8 | 6 | 0.46 | 0.38 | 0.01 | -0.42 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 357.50 | 6.60 | 7.55 | 9.50 | % | 3 | 0 | 0.46 | 0.36 | 0.01 | -0.40 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 360.00 | 5.50 | 6.55 | 6.50 | -4.95 | -43.24% | 5 | 23 | 0.46 | 0.33 | 0.01 | -0.39 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 362.50 | 5.10 | 5.85 | 6.55 | % | 4 | 0 | 0.45 | 0.30 | 0.01 | -0.37 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 365.00 | 4.50 | 5.10 | 5.55 | -3.53 | -38.88% | 15 | 40 | 0.44 | 0.28 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 367.50 | 3.90 | 4.60 | 5.05 | % | 2 | 0 | 0.44 | 0.25 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 370.00 | 3.20 | 3.90 | 3.70 | -2.61 | -41.37% | 13 | 44 | 0.44 | 0.23 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 372.50 | 2.79 | 3.65 | % | 0 | 0 | 0.44 | 0.21 | 0.01 | -0.29 | 4/7/2025 11:58:54 AM EST | |||
| 375.00 | 2.21 | 3.15 | 2.90 | -1.95 | -40.21% | 64 | 76 | 0.43 | 0.19 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 377.50 | 1.55 | 2.83 | % | 0 | 0 | 0.42 | 0.17 | 0.01 | -0.26 | 4/7/2025 11:58:54 AM EST | |||
| 380.00 | 1.75 | 2.46 | 3.50 | +0.67 | +23.68% | 1 | 91 | 0.43 | 0.16 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 385.00 | 1.30 | 1.77 | 1.68 | -0.96 | -36.37% | 6 | 40 | 0.43 | 0.13 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 390.00 | 1.00 | 1.30 | 1.32 | -0.60 | -31.25% | 11 | 140 | 0.43 | 0.10 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 395.00 | 0.77 | 1.00 | 0.85 | -1.54 | -64.44% | 7 | 58 | 0.48 | 0.08 | 0.00 | -0.15 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 400.00 | 0.60 | 1.04 | 1.06 | -0.09 | -7.83% | 25 | 165 | 0.48 | 0.07 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 405.00 | 0.00 | 2.75 | 0.96 | -0.01 | -1.04% | 2 | 252 | 0.62 | 0.05 | 0.00 | -0.10 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 410.00 | 0.00 | 3.10 | 0.84 | +0.13 | +18.31% | 1 | 159 | 0.67 | 0.04 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 415.00 | 0.14 | 1.83 | 0.50 | -0.17 | -25.38% | 2 | 78 | 0.50 | 0.04 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 420.00 | 0.01 | 1.33 | 0.56 | +0.21 | +60.00% | 10 | 183 | 0.45 | 0.03 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 425.00 | 0.00 | 2.72 | 0.30 | -0.11 | -26.83% | 6 | 191 | 0.75 | 0.02 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 430.00 | 0.10 | 0.55 | 0.35 | +0.06 | +20.69% | 3 | 263 | 0.49 | 0.02 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 435.00 | 0.01 | 2.23 | 0.99 | +0.51 | +106.25% | 1 | 18 | 0.56 | 0.01 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 440.00 | 0.00 | 0.69 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.61 | 0.01 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 445.00 | 0.00 | 2.51 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 450.00 | 0.00 | 1.71 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.78 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 4/7/2025 11:58:54 AM EST |
| 455.00 | 0.10 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 107 | 0.62 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 460.00 | 0.01 | 2.44 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 465.00 | 0.00 | 2.42 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:58:54 AM EST |
| 470.00 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/7/2025 11:58:54 AM EST |
| 475.00 | 0.00 | 2.38 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 480.00 | 0.00 | 2.36 | 1.46 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/7/2025 11:58:54 AM EST |
| 485.00 | 0.00 | 2.34 | 0.66 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/7/2025 11:58:54 AM EST |
| 490.00 | 0.00 | 2.32 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 495.00 | 0.00 | 2.31 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/7/2025 11:58:54 AM EST |
| 500.00 | 0.00 | 2.29 | 0.62 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 505.00 | 0.00 | 2.27 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 11:58:54 AM EST |
| 510.00 | 0.00 | 2.26 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 11:58:54 AM EST |
| 515.00 | 0.00 | 2.24 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 520.00 | 0.00 | 2.18 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 525.00 | 0.00 | 2.21 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/7/2025 11:58:54 AM EST |
| 530.00 | 0.00 | 2.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 535.00 | 0.00 | 2.18 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 540.00 | 0.00 | 2.17 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 545.00 | 0.00 | 2.11 | 0.44 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/7/2025 11:58:54 AM EST |
| 550.00 | 0.00 | 2.14 | 1.34 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 11:58:54 AM EST |
| 555.00 | 0.00 | 2.12 | 2.38 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 11:58:54 AM EST |
| 560.00 | 0.00 | 2.07 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 565.00 | 0.00 | 2.09 | 2.06 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 11:58:54 AM EST |
| 570.00 | 0.00 | 2.08 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 575.00 | 0.00 | 2.07 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 580.00 | 0.00 | 2.06 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 585.00 | 0.00 | 2.06 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 590.00 | 0.00 | 2.06 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 595.00 | 0.00 | 2.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 600.00 | 0.00 | 2.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 605.00 | 0.00 | 2.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 610.00 | 0.00 | 2.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 615.00 | 0.00 | 2.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 620.00 | 0.00 | 2.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 630.00 | 0.00 | 2.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 2.48 | 3.40 | 2.22 | % | 114 | 0 | 0.66 | -0.08 | 0.00 | -0.26 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 290.00 | 2.08 | 5.25 | % | 0 | 0 | 0.61 | -0.10 | 0.00 | -0.30 | 4/7/2025 11:58:54 AM EST | |||
| 295.00 | 3.80 | 4.50 | 3.35 | % | 1 | 0 | 0.61 | -0.12 | 0.00 | -0.32 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 300.00 | 4.55 | 5.50 | 5.00 | +3.12 | +165.96% | 22 | 9 | 0.62 | -0.14 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 305.00 | 5.50 | 6.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.17 | 0.01 | -0.38 | 3/25/2025 | 4/7/2025 11:58:54 AM EST |
| 310.00 | 6.50 | 7.50 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.20 | 0.01 | -0.41 | 3/17/2025 | 4/7/2025 11:58:54 AM EST |
| 315.00 | 7.50 | 8.60 | 9.20 | +4.62 | +100.88% | 2 | 1 | 0.59 | -0.24 | 0.01 | -0.43 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 320.00 | 9.35 | 10.15 | 8.00 | +3.55 | +79.78% | 14 | 11 | 0.58 | -0.27 | 0.01 | -0.45 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 325.00 | 10.50 | 11.55 | 9.30 | +4.93 | +112.82% | 4 | 45 | 0.57 | -0.32 | 0.01 | -0.47 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 330.00 | 12.65 | 13.70 | 14.45 | +8.30 | +134.96% | 4 | 45 | 0.55 | -0.36 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 332.50 | 13.05 | 14.40 | 13.90 | % | 1 | 0 | 0.54 | -0.38 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 335.00 | 14.55 | 15.55 | 12.36 | +5.70 | +85.59% | 4 | 48 | 0.54 | -0.41 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 337.50 | 14.95 | 16.65 | 16.00 | % | 1 | 0 | 0.53 | -0.43 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 340.00 | 16.80 | 17.90 | 15.19 | +5.44 | +55.80% | 20 | 51 | 0.53 | -0.46 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 342.50 | 16.85 | 19.70 | % | 0 | 0 | 0.53 | -0.48 | 0.01 | -0.47 | 4/7/2025 11:58:54 AM EST | |||
| 345.00 | 18.90 | 20.30 | 19.91 | +7.56 | +61.22% | 1 | 47 | 0.52 | -0.51 | 0.01 | -0.47 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 347.50 | 20.55 | 22.30 | 24.60 | % | 1 | 0 | 0.53 | -0.54 | 0.01 | -0.46 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 350.00 | 22.05 | 23.25 | 12.82 | 0.00 | 0.00% | 0 | 166 | 0.51 | -0.56 | 0.01 | -0.45 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 352.50 | 22.10 | 25.20 | % | 0 | 0 | 0.50 | -0.59 | 0.01 | -0.43 | 4/7/2025 11:58:54 AM EST | |||
| 355.00 | 24.10 | 26.20 | 22.75 | +9.95 | +77.74% | 10 | 56 | 0.51 | -0.62 | 0.01 | -0.42 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 357.50 | 25.35 | 28.10 | 24.25 | % | 1 | 0 | 0.48 | -0.64 | 0.01 | -0.40 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 360.00 | 27.40 | 30.25 | 15.00 | -3.30 | -18.04% | 4 | 124 | 0.49 | -0.67 | 0.01 | -0.39 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 362.50 | 29.65 | 31.50 | 26.90 | % | 1 | 0 | 0.46 | -0.70 | 0.01 | -0.37 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 365.00 | 31.80 | 33.45 | 29.10 | +10.80 | +59.02% | 5 | 108 | 0.48 | -0.72 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 367.50 | 33.05 | 36.30 | % | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.33 | 4/7/2025 11:58:54 AM EST | |||
| 370.00 | 34.75 | 37.45 | 36.70 | +14.15 | +62.75% | 10 | 96 | 0.46 | -0.77 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 372.50 | 36.70 | 40.75 | 38.68 | % | 1 | 0 | 0.45 | -0.79 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 375.00 | 39.55 | 42.20 | 32.52 | +4.52 | +16.15% | 2 | 110 | 0.46 | -0.81 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 377.50 | 41.35 | 44.90 | % | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.26 | 4/7/2025 11:58:54 AM EST | |||
| 380.00 | 43.65 | 45.95 | 43.65 | +12.54 | +40.31% | 3 | 53 | 0.54 | -0.84 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 385.00 | 46.80 | 51.60 | 47.56 | +12.91 | +37.26% | 2 | 27 | 0.55 | -0.87 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 390.00 | 52.10 | 55.75 | 51.58 | +15.32 | +42.25% | 1 | 45 | 0.59 | -0.90 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 395.00 | 54.95 | 60.65 | 43.79 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.92 | 0.00 | -0.15 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 400.00 | 61.65 | 65.30 | 62.02 | +14.02 | +29.21% | 4 | 101 | 0.62 | -0.93 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 405.00 | 65.75 | 70.25 | 69.25 | +15.25 | +28.25% | 1 | 39 | 0.69 | -0.95 | 0.00 | -0.10 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 410.00 | 71.40 | 75.25 | 73.88 | +43.88 | +146.27% | 1 | 24 | 0.71 | -0.96 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 415.00 | 74.70 | 80.25 | 70.75 | +8.60 | +13.84% | 1 | 6 | 0.77 | -0.96 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 420.00 | 79.05 | 85.70 | 82.54 | +22.54 | +37.57% | 1 | 4 | 0.69 | -0.97 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 425.00 | 85.30 | 90.35 | 56.24 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 430.00 | 90.50 | 95.45 | 50.23 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 435.00 | 94.00 | 100.40 | 39.08 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 3/27/2025 | 4/7/2025 11:58:54 AM EST |
| 440.00 | 99.05 | 105.45 | 41.95 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 4/7/2025 11:58:54 AM EST |
| 445.00 | 105.55 | 111.20 | 97.85 | 0.00 | 0.00% | 0 | 4 | 0.90 | -1.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 450.00 | 110.45 | 115.45 | 102.60 | 0.00 | 0.00% | 0 | 4 | 0.91 | -1.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 455.00 | 115.25 | 120.35 | 107.61 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 460.00 | 120.65 | 125.70 | 71.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 4/7/2025 11:58:54 AM EST |
| 465.00 | 125.50 | 130.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 470.00 | 129.15 | 135.65 | 71.33 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:58:54 AM EST |
| 475.00 | 134.55 | 140.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 480.00 | 139.05 | 145.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 485.00 | 144.10 | 150.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 490.00 | 149.05 | 155.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 495.00 | 155.45 | 160.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 500.00 | 159.75 | 166.45 | 97.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 11:58:54 AM EST |
| 505.00 | 164.20 | 170.65 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 510.00 | 170.50 | 175.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 515.00 | 175.45 | 180.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 520.00 | 180.45 | 185.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 525.00 | 185.50 | 190.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 530.00 | 190.50 | 195.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 535.00 | 194.70 | 200.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 540.00 | 200.45 | 205.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 545.00 | 204.55 | 210.75 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 550.00 | 209.55 | 215.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 555.00 | 215.55 | 220.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 560.00 | 220.55 | 225.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 565.00 | 225.45 | 230.25 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 570.00 | 229.05 | 236.05 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 575.00 | 234.05 | 240.75 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 580.00 | 240.45 | 245.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 585.00 | 245.45 | 250.95 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 590.00 | 249.05 | 255.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 595.00 | 254.05 | 260.35 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 600.00 | 259.05 | 266.05 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 605.00 | 265.45 | 270.65 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 610.00 | 270.55 | 275.35 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 615.00 | 274.20 | 280.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 620.00 | 280.45 | 285.75 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 630.00 | 290.55 | 295.45 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |