Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $454.11 as of 4/18/2025 9:35:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 172.35 | 178.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 290.00 | 162.35 | 168.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 300.00 | 152.35 | 157.35 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 310.00 | 142.35 | 147.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 315.00 | 137.35 | 143.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 320.00 | 132.35 | 137.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 325.00 | 127.40 | 134.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 330.00 | 122.40 | 127.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 335.00 | 117.40 | 122.85 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 340.00 | 112.50 | 118.10 | 142.34 | % | 2 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 345.00 | 107.40 | 112.65 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/17/2025 4:00:05 PM EST | |||
| 350.00 | 102.55 | 107.70 | 132.87 | % | 1 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 355.00 | 97.50 | 102.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.04 | 4/17/2025 4:00:05 PM EST | |||
| 360.00 | 92.55 | 98.45 | 90.00 | % | 6 | 0 | 1.12 | 1.00 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 365.00 | 87.50 | 93.65 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.11 | 4/17/2025 4:00:05 PM EST | |||
| 370.00 | 82.55 | 87.85 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.14 | 4/17/2025 4:00:05 PM EST | |||
| 375.00 | 77.65 | 82.90 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.16 | 4/17/2025 4:00:05 PM EST | |||
| 380.00 | 72.70 | 78.95 | 73.31 | % | 71 | 0 | 0.99 | 0.98 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 385.00 | 67.80 | 73.00 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.22 | 4/17/2025 4:00:05 PM EST | |||
| 390.00 | 62.85 | 68.15 | 61.53 | % | 276 | 0 | 0.84 | 0.97 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 395.00 | 58.05 | 63.45 | 59.75 | % | 5 | 0 | 0.87 | 0.96 | 0.00 | -0.30 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 397.50 | 55.65 | 61.05 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.33 | 4/17/2025 4:00:05 PM EST | |||
| 400.00 | 53.80 | 57.75 | 58.05 | % | 150 | 0 | 0.72 | 0.94 | 0.00 | -0.36 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 402.50 | 50.90 | 56.00 | 55.90 | % | 5 | 0 | 0.77 | 0.94 | 0.00 | -0.39 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 405.00 | 50.15 | 53.40 | 48.55 | % | 25 | 0 | 0.75 | 0.93 | 0.00 | -0.41 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 407.50 | 47.25 | 52.35 | 47.65 | % | 15 | 0 | 0.72 | 0.92 | 0.00 | -0.44 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 410.00 | 44.45 | 48.70 | % | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.47 | 4/17/2025 4:00:05 PM EST | |||
| 412.50 | 42.45 | 46.60 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.51 | 4/17/2025 4:00:05 PM EST | |||
| 415.00 | 39.90 | 45.00 | 39.45 | % | 9 | 0 | 0.54 | 0.88 | 0.01 | -0.54 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 417.50 | 39.00 | 42.75 | 41.40 | % | 3 | 0 | 0.57 | 0.87 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 420.00 | 35.95 | 40.15 | 36.00 | -29.60 | -45.13% | 22 | 1 | 0.55 | 0.85 | 0.01 | -0.61 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 422.50 | 34.00 | 38.00 | 30.25 | % | 7 | 0 | 0.55 | 0.84 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 425.00 | 31.75 | 35.30 | 30.15 | -53.00 | -63.74% | 15 | 1 | 0.51 | 0.82 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 427.50 | 29.45 | 34.20 | 28.85 | % | 12 | 0 | 0.54 | 0.80 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 430.00 | 28.65 | 31.45 | 28.30 | -50.31 | -64.00% | 93 | 8 | 0.55 | 0.78 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 432.50 | 25.60 | 30.55 | % | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.76 | 4/17/2025 4:00:05 PM EST | |||
| 435.00 | 24.70 | 27.70 | 25.00 | % | 3 | 0 | 0.53 | 0.74 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 437.50 | 22.60 | 27.10 | 22.49 | % | 3 | 0 | 0.55 | 0.71 | 0.01 | -0.80 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 440.00 | 20.15 | 24.20 | 22.00 | -47.67 | -68.43% | 181 | 8 | 0.51 | 0.69 | 0.01 | -0.82 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 442.50 | 18.75 | 21.85 | 21.00 | % | 144 | 0 | 0.50 | 0.66 | 0.01 | -0.83 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 445.00 | 17.70 | 20.25 | 19.75 | % | 87 | 0 | 0.51 | 0.63 | 0.01 | -0.84 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 447.50 | 16.10 | 18.50 | 17.48 | % | 97 | 0 | 0.50 | 0.60 | 0.01 | -0.85 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 450.00 | 14.80 | 16.00 | 16.50 | -29.90 | -64.44% | 970 | 1 | 0.49 | 0.57 | 0.01 | -0.85 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 452.50 | 13.20 | 15.15 | 15.15 | % | 764 | 0 | 0.48 | 0.54 | 0.01 | -0.84 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 455.00 | 12.25 | 13.00 | 13.53 | -42.00 | -75.64% | 1,089 | 7 | 0.48 | 0.51 | 0.01 | -0.83 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 457.50 | 11.00 | 11.85 | 11.90 | % | 281 | 0 | 0.45 | 0.48 | 0.01 | -0.82 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 460.00 | 9.30 | 10.55 | 9.92 | -123.86 | -92.59% | 2,308 | 32 | 0.46 | 0.45 | 0.01 | -0.80 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 462.50 | 8.05 | 9.65 | 9.70 | % | 322 | 0 | 0.45 | 0.42 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 465.00 | 6.95 | 8.60 | 8.65 | -58.05 | -87.04% | 601 | 2 | 0.45 | 0.39 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 467.50 | 6.40 | 8.15 | 7.50 | % | 236 | 0 | 0.46 | 0.35 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 470.00 | 5.45 | 6.70 | 5.45 | -115.06 | -95.48% | 1,771 | 13 | 0.46 | 0.32 | 0.01 | -0.68 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 472.50 | 4.85 | 6.05 | 5.80 | % | 447 | 0 | 0.45 | 0.29 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 475.00 | 3.00 | 4.85 | 5.00 | -49.35 | -90.80% | 859 | 6 | 0.44 | 0.26 | 0.01 | -0.60 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 477.50 | 2.85 | 4.40 | 3.93 | % | 238 | 0 | 0.42 | 0.24 | 0.01 | -0.56 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 480.00 | 2.80 | 3.50 | 3.75 | -118.25 | -96.93% | 3,013 | 75 | 0.42 | 0.21 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 482.50 | 2.39 | 4.05 | 3.11 | -105.29 | -97.14% | 166 | 4 | 0.45 | 0.19 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 485.00 | 2.04 | 2.75 | 2.40 | -35.52 | -93.68% | 496 | 2 | 0.43 | 0.17 | 0.01 | -0.44 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 487.50 | 1.75 | 2.55 | 2.33 | % | 154 | 0 | 0.43 | 0.15 | 0.01 | -0.40 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 490.00 | 1.70 | 1.90 | 1.76 | -102.79 | -98.32% | 1,040 | 22 | 0.43 | 0.13 | 0.01 | -0.37 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 492.50 | 1.26 | 1.91 | 1.56 | % | 82 | 0 | 0.43 | 0.11 | 0.01 | -0.33 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 495.00 | 0.91 | 1.49 | 1.20 | -104.73 | -98.87% | 240 | 5 | 0.43 | 0.10 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 497.50 | 0.80 | 1.36 | 1.21 | % | 72 | 0 | 0.44 | 0.09 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 500.00 | 0.96 | 1.05 | 0.88 | -91.15 | -99.05% | 6,372 | 58 | 0.44 | 0.08 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 502.50 | 0.88 | 0.97 | 0.91 | % | 200 | 0 | 0.44 | 0.07 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 505.00 | 0.58 | 0.92 | 0.85 | -100.76 | -99.17% | 454 | 5 | 0.44 | 0.06 | 0.00 | -0.20 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 507.50 | 0.54 | 0.98 | 0.51 | % | 180 | 0 | 0.46 | 0.05 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 510.00 | 0.41 | 0.90 | 0.65 | -78.95 | -99.19% | 772 | 11 | 0.48 | 0.04 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 512.50 | 0.19 | 0.53 | 0.62 | % | 115 | 0 | 0.46 | 0.04 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 515.00 | 0.35 | 0.47 | 0.47 | -73.01 | -99.36% | 767 | 233 | 0.47 | 0.03 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 517.50 | 0.16 | 0.90 | 0.50 | -76.43 | -99.35% | 206 | 1 | 0.47 | 0.03 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 520.00 | 0.05 | 0.55 | 0.33 | -69.23 | -99.53% | 602 | 23 | 0.49 | 0.02 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 522.50 | 0.14 | 0.92 | 0.30 | -64.23 | -99.54% | 20 | 4 | 0.50 | 0.02 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 525.00 | 0.15 | 0.49 | 0.49 | -63.01 | -99.23% | 412 | 32 | 0.48 | 0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 527.50 | 0.15 | 1.11 | 0.50 | -49.29 | -99.00% | 64 | 6 | 0.58 | 0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 530.00 | 0.08 | 0.50 | 0.17 | -66.07 | -99.75% | 414 | 86 | 0.49 | 0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 532.50 | 0.07 | 0.70 | 0.18 | -23.16 | -99.23% | 74 | 5 | 0.51 | 0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 535.00 | 0.10 | 0.45 | 0.45 | -60.08 | -99.26% | 139 | 30 | 0.55 | 0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 537.50 | 0.10 | 1.14 | 0.15 | -49.30 | -99.70% | 231 | 3 | 0.59 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 540.00 | 0.01 | 0.49 | 0.14 | -55.84 | -99.75% | 255 | 92 | 0.57 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 542.50 | 0.10 | 0.76 | 0.10 | -44.33 | -99.78% | 66 | 28 | 0.56 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 545.00 | 0.07 | 0.33 | 0.20 | -46.61 | -99.58% | 23 | 70 | 0.55 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 547.50 | 0.01 | 0.91 | 0.16 | -43.94 | -99.64% | 4 | 25 | 0.60 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 550.00 | 0.05 | 0.24 | 0.20 | -42.75 | -99.54% | 1,104 | 139 | 0.52 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 552.50 | 0.01 | 0.98 | 0.50 | -36.45 | -98.65% | 3 | 5 | 0.62 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 555.00 | 0.01 | 0.20 | 0.13 | -34.82 | -99.63% | 44 | 64 | 0.59 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 557.50 | 0.00 | 2.64 | 32.95 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 560.00 | 0.05 | 0.70 | 0.13 | -30.87 | -99.59% | 23 | 96 | 0.66 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 562.50 | 0.00 | 2.60 | 29.10 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 565.00 | 0.05 | 2.36 | 0.05 | -27.20 | -99.82% | 21 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 567.50 | 0.01 | 2.59 | 2.41 | -21.61 | -89.97% | 1 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 570.00 | 0.00 | 0.95 | 0.17 | -23.58 | -99.29% | 35 | 220 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 572.50 | 0.02 | 0.96 | 0.15 | -22.75 | -99.35% | 4 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 575.00 | 0.01 | 0.35 | 0.08 | -19.57 | -99.60% | 371 | 330 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 577.50 | 0.00 | 0.80 | 0.40 | -18.00 | -97.83% | 1 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 580.00 | 0.01 | 0.50 | 0.05 | -17.36 | -99.72% | 626 | 70 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 582.50 | 0.01 | 2.24 | 0.36 | -15.06 | -97.67% | 5 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 585.00 | 0.03 | 0.20 | 0.04 | -15.16 | -99.74% | 1,135 | 385 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 587.50 | 0.00 | 1.55 | 1.05 | -12.80 | -92.42% | 13 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 590.00 | 0.01 | 0.09 | 0.07 | -12.11 | -99.43% | 156 | 197 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 592.50 | 0.00 | 1.45 | 0.05 | -10.74 | -99.54% | 192 | 133 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 595.00 | 0.00 | 0.65 | 0.26 | -9.74 | -97.40% | 82 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 597.50 | 0.00 | 2.40 | 0.18 | -8.27 | -97.87% | 14 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.05 | 0.05 | -8.57 | -99.42% | 293 | 372 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 602.50 | 0.00 | 2.52 | 7.46 | 0.00 | 0.00% | 0 | 191 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 605.00 | 0.00 | 0.73 | 0.13 | -5.77 | -97.80% | 6 | 154 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 607.50 | 0.00 | 2.52 | 0.01 | -5.20 | -99.81% | 2 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 0.05 | 0.11 | -4.59 | -97.66% | 66 | 165 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 612.50 | 0.00 | 0.86 | 0.02 | -4.58 | -99.57% | 5 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 615.00 | 0.00 | 0.05 | 0.05 | -3.45 | -98.58% | 82 | 110 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 617.50 | 0.00 | 1.31 | 0.98 | -2.12 | -68.39% | 2 | 145 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.02 | 0.02 | -2.88 | -99.31% | 258 | 223 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 622.50 | 0.00 | 1.02 | 0.32 | -1.93 | -85.78% | 10 | 168 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 625.00 | 0.00 | 0.15 | 0.07 | -1.95 | -96.54% | 15 | 123 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 627.50 | 0.00 | 0.12 | 0.01 | -1.57 | -99.37% | 7 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 0.02 | 0.03 | -1.47 | -98.00% | 183 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 632.50 | 0.00 | 1.54 | 0.01 | -1.37 | -99.28% | 1 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 635.00 | 0.00 | 0.57 | 0.01 | -1.24 | -99.20% | 22 | 49 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 637.50 | 0.00 | 2.38 | 1.87 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | -0.90 | -98.91% | 207 | 57 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 642.50 | 0.00 | 0.01 | 0.01 | -0.66 | -98.51% | 6 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | -0.67 | -98.53% | 32 | 79 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 647.50 | 0.00 | 0.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 0.01 | 0.01 | -0.55 | -98.22% | 15 | 263 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 652.50 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 655.00 | 0.00 | 0.01 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 657.50 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 0.01 | 0.01 | -0.49 | -98.00% | 35 | 88 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 662.50 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 665.00 | 0.00 | 0.01 | 0.04 | -0.36 | -90.00% | 10 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 667.50 | 0.00 | 2.52 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 0.10 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:05 PM EST |
| 672.50 | 0.00 | 2.52 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 675.00 | 0.00 | 0.01 | 0.08 | -0.51 | -86.45% | 2 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 677.50 | 0.00 | 2.52 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 0.01 | 0.01 | -0.19 | -95.00% | 1 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 682.50 | 0.00 | 2.52 | 0.86 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 685.00 | 0.00 | 2.52 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 687.50 | 0.00 | 2.52 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 2.52 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:05 PM EST |
| 692.50 | 0.00 | 2.52 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 695.00 | 0.00 | 2.52 | 0.96 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | -0.16 | -94.12% | 44 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 1.03 | 0.91 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:05 PM EST |
| 715.00 | 0.00 | 2.52 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 2.72 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 725.00 | 0.00 | 2.52 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 2.52 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 735.00 | 0.00 | 2.52 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 2.52 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 745.00 | 0.00 | 2.52 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 2.52 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 755.00 | 0.00 | 2.52 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 760.00 | 0.00 | 2.52 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 765.00 | 0.00 | 2.52 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 770.00 | 0.00 | 2.52 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 775.00 | 0.00 | 2.52 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 780.00 | 0.00 | 2.52 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 785.00 | 0.00 | 2.52 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 790.00 | 0.00 | 2.72 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 795.00 | 0.00 | 2.16 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 800.00 | 0.00 | 0.01 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 805.00 | 0.00 | 0.01 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 810.00 | 0.00 | 0.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 815.00 | 0.00 | 0.01 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 820.00 | 0.00 | 0.01 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 825.00 | 0.00 | 0.01 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 830.00 | 0.00 | 0.01 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 0.05 | 0.01 | % | 16 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 290.00 | 0.00 | 0.63 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.11 | 0.05 | % | 25 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 310.00 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 0.05 | 0.05 | % | 114 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 320.00 | 0.00 | 0.05 | 0.03 | % | 168 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 325.00 | 0.00 | 0.08 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.14 | 0.10 | % | 5 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 335.00 | 0.00 | 0.07 | 0.05 | -1.34 | -96.41% | 178 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 340.00 | 0.01 | 0.08 | 0.05 | -1.38 | -96.51% | 88 | 6 | 0.70 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 0.08 | 0.07 | -1.07 | -93.86% | 60 | 7 | 0.73 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 350.00 | 0.06 | 0.08 | 0.07 | % | 391 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 355.00 | 0.03 | 0.20 | 0.12 | % | 8 | 0 | 0.66 | 0.00 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 360.00 | 0.05 | 0.12 | 0.10 | % | 79 | 0 | 0.65 | 0.00 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 365.00 | 0.00 | 0.20 | 0.18 | % | 12 | 0 | 0.62 | -0.01 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 370.00 | 0.14 | 0.27 | 0.14 | -0.46 | -76.67% | 409 | 1 | 0.64 | -0.01 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 375.00 | 0.19 | 0.25 | 0.23 | % | 40 | 0 | 0.61 | -0.01 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 380.00 | 0.16 | 0.45 | 0.15 | -0.60 | -80.00% | 595 | 1 | 0.60 | -0.02 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 385.00 | 0.27 | 0.62 | 0.50 | -0.25 | -33.34% | 59 | 3 | 0.60 | -0.02 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 390.00 | 0.50 | 0.69 | 0.55 | -0.04 | -6.78% | 294 | 1 | 0.59 | -0.03 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 395.00 | 0.56 | 0.75 | 0.66 | % | 222 | 0 | 0.56 | -0.04 | 0.00 | -0.30 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 397.50 | 0.68 | 0.99 | 0.79 | % | 144 | 0 | 0.57 | -0.05 | 0.00 | -0.33 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 400.00 | 0.88 | 0.91 | 0.88 | +0.78 | +780.00% | 1,545 | 24 | 0.56 | -0.06 | 0.00 | -0.36 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 402.50 | 0.73 | 1.44 | 1.08 | % | 26 | 0 | 0.56 | -0.06 | 0.00 | -0.39 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 405.00 | 1.10 | 1.25 | 1.15 | % | 339 | 0 | 0.56 | -0.07 | 0.00 | -0.41 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 407.50 | 1.13 | 1.59 | 1.32 | % | 77 | 0 | 0.54 | -0.08 | 0.00 | -0.44 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 410.00 | 1.07 | 1.65 | 1.45 | +0.44 | +43.57% | 496 | 1 | 0.52 | -0.09 | 0.00 | -0.47 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 412.50 | 1.62 | 2.27 | 1.95 | % | 113 | 0 | 0.55 | -0.10 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 415.00 | 1.80 | 2.49 | 2.10 | +2.05 | +4,100.00% | 354 | 26 | 0.54 | -0.12 | 0.01 | -0.54 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 417.50 | 2.06 | 2.81 | 2.31 | % | 39 | 0 | 0.53 | -0.13 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 420.00 | 2.62 | 3.00 | 2.84 | +2.14 | +305.72% | 800 | 12 | 0.53 | -0.15 | 0.01 | -0.61 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 422.50 | 2.65 | 3.50 | 3.08 | % | 190 | 0 | 0.52 | -0.16 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 425.00 | 3.25 | 4.05 | 3.36 | +3.31 | +6,620.00% | 848 | 79 | 0.53 | -0.18 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 427.50 | 3.70 | 4.45 | 4.15 | % | 143 | 0 | 0.52 | -0.20 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 430.00 | 4.45 | 4.85 | 4.85 | +4.65 | +2,325.00% | 811 | 15 | 0.52 | -0.22 | 0.01 | -0.73 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 432.50 | 4.20 | 5.90 | 5.00 | % | 188 | 0 | 0.51 | -0.24 | 0.01 | -0.76 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 435.00 | 5.20 | 6.35 | 6.00 | +5.07 | +545.17% | 549 | 16 | 0.51 | -0.26 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 437.50 | 5.90 | 6.90 | 6.10 | % | 156 | 0 | 0.51 | -0.29 | 0.01 | -0.80 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 440.00 | 6.65 | 7.90 | 7.48 | +5.55 | +287.57% | 835 | 17 | 0.50 | -0.31 | 0.01 | -0.82 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 442.50 | 7.30 | 9.05 | 7.43 | % | 111 | 0 | 0.51 | -0.34 | 0.01 | -0.83 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 445.00 | 8.20 | 9.25 | 8.50 | +8.38 | +6,983.34% | 540 | 22 | 0.49 | -0.37 | 0.01 | -0.84 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 447.50 | 8.95 | 10.35 | 9.50 | % | 486 | 0 | 0.49 | -0.40 | 0.01 | -0.85 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 450.00 | 9.90 | 11.30 | 10.48 | +10.27 | +4,890.48% | 1,709 | 117 | 0.48 | -0.43 | 0.01 | -0.85 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 452.50 | 11.00 | 12.55 | 11.00 | % | 292 | 0 | 0.47 | -0.46 | 0.01 | -0.84 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 455.00 | 11.55 | 13.40 | 12.15 | +9.85 | +428.27% | 631 | 22 | 0.46 | -0.49 | 0.01 | -0.83 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 457.50 | 12.85 | 15.10 | 13.29 | % | 236 | 0 | 0.47 | -0.52 | 0.01 | -0.82 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 460.00 | 14.55 | 15.85 | 14.56 | +12.01 | +470.98% | 955 | 85 | 0.46 | -0.55 | 0.01 | -0.80 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 462.50 | 15.30 | 18.50 | 15.95 | % | 178 | 0 | 0.47 | -0.58 | 0.01 | -0.78 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 465.00 | 16.75 | 18.80 | 18.85 | +18.44 | +4,497.57% | 262 | 90 | 0.44 | -0.61 | 0.01 | -0.75 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 467.50 | 17.65 | 20.95 | 21.80 | % | 59 | 0 | 0.43 | -0.65 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 470.00 | 19.45 | 23.05 | 20.35 | +19.93 | +4,745.24% | 329 | 51 | 0.44 | -0.68 | 0.01 | -0.68 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 472.50 | 21.45 | 23.80 | 26.35 | % | 105 | 0 | 0.42 | -0.71 | 0.01 | -0.64 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 475.00 | 23.05 | 26.05 | 26.00 | +25.31 | +3,668.12% | 210 | 57 | 0.43 | -0.74 | 0.01 | -0.60 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 477.50 | 24.50 | 27.25 | 26.62 | % | 45 | 0 | 0.39 | -0.76 | 0.01 | -0.56 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 480.00 | 26.00 | 30.00 | 27.93 | +24.58 | +733.74% | 163 | 18 | 0.38 | -0.79 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 482.50 | 27.75 | 32.70 | 32.00 | % | 19 | 0 | 0.38 | -0.81 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 485.00 | 31.00 | 34.55 | 37.00 | +34.09 | +1,171.48% | 280 | 65 | 0.59 | -0.83 | 0.01 | -0.44 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 487.50 | 32.45 | 36.15 | 25.80 | % | 2 | 0 | 0.56 | -0.85 | 0.01 | -0.40 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 490.00 | 35.40 | 38.20 | 36.20 | +36.13 | +51,614.29% | 111 | 254 | 0.58 | -0.87 | 0.01 | -0.37 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 492.50 | 36.35 | 41.50 | % | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.33 | 4/17/2025 4:00:05 PM EST | |||
| 495.00 | 39.65 | 43.90 | 46.05 | +45.32 | +6,208.22% | 124 | 91 | 0.69 | -0.90 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 497.50 | 41.70 | 46.25 | 50.44 | +49.36 | +4,570.37% | 6 | 6 | 0.65 | -0.91 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 500.00 | 43.50 | 49.90 | 47.91 | +47.26 | +7,270.77% | 265 | 164 | 0.55 | -0.92 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 502.50 | 46.15 | 51.15 | 46.90 | % | 3 | 0 | 0.69 | -0.93 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 505.00 | 48.50 | 52.55 | 56.77 | +56.02 | +7,469.34% | 103 | 97 | 0.62 | -0.94 | 0.00 | -0.20 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 507.50 | 50.75 | 55.05 | 27.94 | % | 15 | 0 | 0.73 | -0.95 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 510.00 | 53.20 | 58.30 | 61.39 | +60.52 | +6,956.33% | 32 | 18 | 0.75 | -0.96 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 512.50 | 55.50 | 60.75 | 55.52 | +54.52 | +5,452.00% | 9 | 5 | 0.77 | -0.96 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 515.00 | 57.70 | 63.25 | 64.65 | +63.57 | +5,886.12% | 84 | 314 | 0.77 | -0.97 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 517.50 | 59.95 | 65.70 | 65.90 | +64.40 | +4,293.34% | 6 | 1 | 0.84 | -0.97 | 0.00 | -0.11 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 520.00 | 61.65 | 68.05 | 68.35 | +67.09 | +5,324.61% | 22 | 62 | 0.81 | -0.98 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 522.50 | 65.80 | 70.60 | 1.30 | 0.00 | 0.00% | 0 | 44 | 0.88 | -0.98 | 0.00 | -0.08 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 525.00 | 68.25 | 72.90 | 74.80 | +73.41 | +5,281.30% | 28 | 82 | 0.91 | -0.98 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 527.50 | 69.55 | 75.55 | 74.47 | +73.06 | +5,181.56% | 10 | 12 | 0.86 | -0.99 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 530.00 | 72.05 | 78.55 | 75.19 | +73.44 | +4,196.58% | 49 | 50 | 0.76 | -0.99 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 532.50 | 75.75 | 80.50 | 70.95 | +69.12 | +3,777.05% | 8 | 36 | 0.88 | -0.99 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 535.00 | 76.65 | 83.20 | 82.44 | +80.50 | +4,149.49% | 42 | 32 | 0.98 | -0.99 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 537.50 | 79.80 | 85.55 | 85.29 | +83.13 | +3,848.62% | 6 | 6 | 0.92 | -0.99 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 540.00 | 82.85 | 88.10 | 92.40 | +89.90 | +3,596.00% | 149 | 168 | 0.83 | -0.99 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 542.50 | 85.80 | 90.75 | 91.59 | +88.61 | +2,973.49% | 16 | 26 | 0.90 | -1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 545.00 | 87.85 | 92.95 | 91.42 | +88.32 | +2,849.04% | 92 | 115 | 0.86 | -1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 547.50 | 89.80 | 95.50 | 89.32 | +85.92 | +2,527.06% | 11 | 41 | 1.00 | -1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 550.00 | 93.05 | 98.30 | 94.00 | +90.35 | +2,475.35% | 141 | 175 | 0.91 | -1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 552.50 | 95.25 | 100.50 | 99.48 | +95.48 | +2,387.00% | 7 | 28 | 1.11 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 555.00 | 96.75 | 103.00 | 108.70 | +103.75 | +2,095.96% | 92 | 80 | 1.13 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 557.50 | 99.60 | 105.50 | 106.39 | +101.39 | +2,027.80% | 5 | 25 | 1.05 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 560.00 | 102.45 | 108.05 | 106.00 | +100.37 | +1,782.78% | 410 | 270 | 1.16 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 562.50 | 105.60 | 110.50 | 114.95 | +109.16 | +1,885.32% | 20 | 77 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 565.00 | 107.35 | 111.75 | 112.49 | +105.24 | +1,451.59% | 106 | 88 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 567.50 | 109.50 | 115.55 | 94.19 | +86.24 | +1,084.78% | 7 | 63 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 570.00 | 111.95 | 117.25 | 118.25 | +110.18 | +1,365.31% | 293 | 249 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 572.50 | 114.85 | 119.70 | 90.00 | +80.10 | +809.10% | 2 | 21 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 575.00 | 117.30 | 122.30 | 121.93 | +112.06 | +1,135.36% | 80 | 53 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 577.50 | 119.80 | 125.55 | 126.55 | +115.15 | +1,010.09% | 48 | 34 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 580.00 | 123.40 | 128.05 | 127.00 | +113.78 | +860.67% | 365 | 207 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 582.50 | 124.75 | 129.90 | 129.70 | +115.95 | +843.28% | 269 | 187 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 585.00 | 126.85 | 133.05 | 132.92 | +119.00 | +854.89% | 288 | 240 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 587.50 | 130.05 | 134.65 | 135.16 | +119.87 | +783.98% | 140 | 143 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 590.00 | 131.75 | 138.60 | 138.10 | +120.69 | +693.23% | 237 | 168 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 592.50 | 133.95 | 140.50 | 115.00 | +97.10 | +542.46% | 6 | 22 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 595.00 | 136.80 | 143.00 | 140.08 | +119.98 | +596.92% | 7 | 45 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 597.50 | 139.65 | 145.55 | 19.90 | 0.00 | 0.00% | 0 | 9 | 1.31 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 600.00 | 142.15 | 148.05 | 149.01 | +126.91 | +574.26% | 6 | 104 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 602.50 | 143.90 | 150.55 | 116.00 | +87.60 | +308.46% | 4 | 4 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 605.00 | 146.20 | 153.05 | 123.00 | +98.85 | +409.32% | 1 | 7 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 607.50 | 149.80 | 155.55 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 610.00 | 152.05 | 158.05 | 150.00 | +120.17 | +402.85% | 1 | 4 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 612.50 | 154.55 | 160.55 | 29.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 615.00 | 157.10 | 163.05 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 617.50 | 159.75 | 165.50 | 146.11 | +112.78 | +338.38% | 1 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 620.00 | 162.10 | 168.05 | 167.74 | +132.44 | +375.19% | 1 | 6 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 622.50 | 164.70 | 170.55 | 151.18 | +111.25 | +278.62% | 1 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 625.00 | 166.75 | 173.05 | 171.25 | +130.77 | +323.05% | 2 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 627.50 | 169.25 | 175.55 | 140.00 | +92.70 | +195.99% | 1 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 630.00 | 172.00 | 178.05 | 177.75 | +126.15 | +244.48% | 1 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST |
| 632.50 | 174.55 | 180.55 | 180.26 | % | 2 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:05 PM EST | |
| 635.00 | 176.00 | 183.05 | 44.00 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:05 PM EST |
| 637.50 | 178.75 | 185.55 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 640.00 | 182.05 | 188.05 | 123.15 | 0.00 | 0.00% | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:05 PM EST |
| 642.50 | 185.30 | 190.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 645.00 | 187.15 | 193.05 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 647.50 | 189.30 | 195.55 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 650.00 | 193.15 | 198.05 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 652.50 | 194.65 | 200.55 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 655.00 | 197.00 | 203.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 657.50 | 199.90 | 205.55 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 660.00 | 202.25 | 208.05 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 662.50 | 204.75 | 210.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 665.00 | 207.45 | 213.05 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 667.50 | 210.20 | 215.55 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 670.00 | 212.15 | 218.05 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 672.50 | 214.75 | 220.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 675.00 | 217.35 | 223.05 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 677.50 | 219.75 | 225.55 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 680.00 | 222.25 | 228.05 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 682.50 | 224.80 | 230.55 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 685.00 | 227.65 | 233.05 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 687.50 | 228.20 | 235.55 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 690.00 | 232.15 | 238.05 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 692.50 | 234.95 | 240.55 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 695.00 | 237.30 | 243.05 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 700.00 | 242.15 | 248.05 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 705.00 | 247.25 | 253.05 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 710.00 | 252.10 | 258.05 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 715.00 | 257.85 | 263.05 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 720.00 | 261.45 | 268.05 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 725.00 | 266.00 | 273.05 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 730.00 | 272.10 | 278.05 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 735.00 | 276.00 | 283.05 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 740.00 | 282.15 | 288.05 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 745.00 | 286.30 | 293.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 750.00 | 291.45 | 298.05 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 755.00 | 297.15 | 303.05 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 760.00 | 301.00 | 308.05 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 765.00 | 306.50 | 313.05 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 770.00 | 311.30 | 318.05 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 775.00 | 317.30 | 323.05 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 780.00 | 322.25 | 328.05 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 785.00 | 327.15 | 333.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 790.00 | 332.90 | 338.05 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 795.00 | 337.70 | 343.05 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 800.00 | 341.50 | 348.05 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 805.00 | 347.35 | 353.05 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 810.00 | 352.20 | 358.05 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 815.00 | 357.70 | 363.05 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 820.00 | 362.90 | 368.05 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 825.00 | 367.15 | 373.05 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST | |||
| 830.00 | 372.25 | 378.05 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:05 PM EST |