Options Chain for ABBVIE INC COM (ABBV) - $172.99 as of 4/18/2025 8:30:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 71.65 | 74.15 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 105.00 | 67.05 | 69.05 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 110.00 | 61.55 | 64.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 112.00 | 59.80 | 62.25 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 113.00 | 58.70 | 61.25 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 114.00 | 57.60 | 60.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 115.00 | 56.65 | 59.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 116.00 | 55.60 | 58.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 117.00 | 54.65 | 57.25 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 118.00 | 53.65 | 56.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 119.00 | 53.15 | 55.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 120.00 | 51.65 | 54.25 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 121.00 | 50.50 | 53.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 122.00 | 49.50 | 52.25 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 123.00 | 49.20 | 51.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 124.00 | 47.55 | 50.25 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 125.00 | 46.60 | 49.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 126.00 | 45.65 | 48.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 127.00 | 45.00 | 47.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 128.00 | 44.15 | 46.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 129.00 | 42.70 | 45.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 130.00 | 41.85 | 44.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 131.00 | 40.80 | 43.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 132.00 | 39.60 | 42.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 133.00 | 38.75 | 41.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 134.00 | 37.70 | 40.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 135.00 | 37.25 | 39.45 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 136.00 | 36.10 | 38.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 137.00 | 35.35 | 37.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 138.00 | 34.30 | 36.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 139.00 | 33.30 | 35.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 140.00 | 32.15 | 34.50 | 29.35 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 141.00 | 31.10 | 33.50 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 142.00 | 30.25 | 32.25 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 143.00 | 29.00 | 31.70 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 144.00 | 27.95 | 30.75 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 145.00 | 27.35 | 29.75 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.05 | 4/17/2025 3:59:58 PM EST | |||
| 146.00 | 26.25 | 28.80 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 147.00 | 24.80 | 27.65 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 148.00 | 24.35 | 26.60 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.07 | 4/17/2025 3:59:58 PM EST | |||
| 149.00 | 23.05 | 25.30 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.08 | 4/17/2025 3:59:58 PM EST | |||
| 150.00 | 22.50 | 24.35 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.09 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 152.50 | 20.00 | 21.90 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.12 | 4/17/2025 3:59:58 PM EST | |||
| 155.00 | 17.25 | 19.60 | 21.65 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.15 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 157.50 | 15.30 | 16.70 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.89 | 0.01 | -0.18 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 160.00 | 13.30 | 14.65 | 15.99 | +3.86 | +31.83% | 1 | 21 | 0.46 | 0.85 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 162.50 | 11.55 | 12.55 | 17.10 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.81 | 0.02 | -0.25 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 165.00 | 9.10 | 11.00 | 11.25 | +0.15 | +1.36% | 15 | 13 | 0.49 | 0.75 | 0.02 | -0.28 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 167.50 | 7.90 | 8.85 | 9.50 | -3.81 | -28.63% | 3 | 4 | 0.50 | 0.69 | 0.03 | -0.30 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 170.00 | 6.10 | 6.50 | 6.50 | +0.50 | +8.34% | 39 | 155 | 0.45 | 0.62 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 172.50 | 4.70 | 5.05 | 5.15 | +0.65 | +14.45% | 13 | 514 | 0.44 | 0.54 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 175.00 | 2.91 | 3.80 | 3.50 | +0.25 | +7.70% | 289 | 359 | 0.41 | 0.45 | 0.03 | -0.30 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 177.50 | 2.44 | 3.15 | 2.71 | +0.16 | +6.28% | 78 | 1,535 | 0.43 | 0.36 | 0.03 | -0.27 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 180.00 | 1.66 | 2.16 | 1.73 | -0.09 | -4.95% | 651 | 211 | 0.42 | 0.28 | 0.03 | -0.24 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 182.50 | 1.15 | 1.26 | 1.28 | +0.12 | +10.35% | 351 | 279 | 0.42 | 0.21 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 185.00 | 0.66 | 0.90 | 0.89 | +0.19 | +27.15% | 404 | 390 | 0.41 | 0.15 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 187.50 | 0.25 | 0.71 | 0.49 | +0.02 | +4.26% | 94 | 91 | 0.41 | 0.10 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 190.00 | 0.30 | 0.40 | 0.30 | -0.08 | -21.06% | 150 | 708 | 0.42 | 0.06 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 192.50 | 0.09 | 0.36 | 0.34 | +0.14 | +70.00% | 11 | 87 | 0.48 | 0.04 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 195.00 | 0.08 | 0.35 | 0.15 | +0.04 | +36.37% | 6 | 336 | 0.45 | 0.02 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 197.50 | 0.00 | 0.44 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.02 | 0.00 | -0.03 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.19 | 0.07 | -0.01 | -12.50% | 24 | 1,978 | 0.53 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 202.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 205.00 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 51 | 82 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 207.50 | 0.00 | 0.44 | 0.26 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.10 | 0.89 | 0.00 | 0.00% | 0 | 203 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 212.50 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 1,235 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 217.50 | 0.00 | 0.43 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 846 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 1 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.58 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.26 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.26 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 0.65 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.58 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.54 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 112.00 | 0.00 | 1.27 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 113.00 | 0.00 | 1.27 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 114.00 | 0.00 | 1.27 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 116.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 117.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 118.00 | 0.00 | 1.27 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 119.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 121.00 | 0.00 | 1.28 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 122.00 | 0.00 | 1.28 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 123.00 | 0.00 | 1.28 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 124.00 | 0.00 | 1.28 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 126.00 | 0.00 | 1.29 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 127.00 | 0.00 | 1.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 128.00 | 0.00 | 1.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 129.00 | 0.00 | 0.49 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.49 | 0.26 | +0.12 | +85.72% | 1 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 131.00 | 0.00 | 0.49 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 132.00 | 0.00 | 0.90 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 133.00 | 0.00 | 0.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 134.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 0.71 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 137.00 | 0.00 | 0.72 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 138.00 | 0.00 | 0.52 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 139.00 | 0.00 | 0.52 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 140.00 | 0.01 | 0.35 | 0.12 | -0.46 | -79.31% | 1 | 60 | 0.70 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 141.00 | 0.00 | 0.42 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 142.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 143.00 | 0.00 | 1.46 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 144.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.67 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.84 | -0.01 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 146.00 | 0.00 | 0.71 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 147.00 | 0.00 | 1.46 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.06 | 4/17/2025 3:59:58 PM EST | |||
| 148.00 | 0.00 | 1.61 | 0.30 | -0.30 | -50.00% | 1 | 1 | 0.94 | -0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 149.00 | 0.01 | 0.61 | % | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.08 | 4/17/2025 3:59:58 PM EST | |||
| 150.00 | 0.20 | 0.40 | 0.26 | -0.29 | -52.73% | 25 | 54 | 0.59 | -0.04 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 152.50 | 0.09 | 0.65 | 0.44 | % | 6 | 0 | 0.54 | -0.05 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 155.00 | 0.29 | 0.73 | 0.50 | -0.55 | -52.39% | 5 | 71 | 0.54 | -0.08 | 0.01 | -0.15 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 157.50 | 0.44 | 0.96 | 0.61 | -0.59 | -49.17% | 1 | 100 | 0.54 | -0.11 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 160.00 | 0.71 | 1.16 | 1.06 | -0.65 | -38.02% | 22 | 1,496 | 0.51 | -0.15 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 162.50 | 1.13 | 1.53 | 1.33 | -1.12 | -45.72% | 55 | 17 | 0.50 | -0.19 | 0.02 | -0.25 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 165.00 | 1.58 | 1.97 | 1.14 | -2.01 | -63.81% | 75 | 4,940 | 0.48 | -0.25 | 0.02 | -0.28 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 167.50 | 2.27 | 2.85 | 2.17 | -0.36 | -14.23% | 21 | 38 | 0.49 | -0.31 | 0.03 | -0.30 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 170.00 | 2.94 | 3.35 | 3.50 | -1.42 | -28.87% | 499 | 144 | 0.45 | -0.38 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 172.50 | 4.00 | 4.35 | 4.25 | -1.27 | -23.01% | 223 | 241 | 0.44 | -0.46 | 0.03 | -0.31 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 175.00 | 4.50 | 5.65 | 5.55 | -2.19 | -28.30% | 48 | 2,736 | 0.40 | -0.55 | 0.03 | -0.30 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 177.50 | 6.50 | 7.35 | 6.01 | -2.79 | -31.71% | 4 | 1,821 | 0.43 | -0.64 | 0.03 | -0.27 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 180.00 | 8.10 | 9.20 | 7.70 | -2.43 | -23.99% | 6 | 2,346 | 0.42 | -0.72 | 0.03 | -0.24 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 182.50 | 10.25 | 10.90 | 10.28 | +0.58 | +5.98% | 4 | 22 | 0.42 | -0.79 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 185.00 | 12.30 | 12.95 | 11.04 | -4.46 | -28.78% | 21 | 517 | 0.40 | -0.85 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 187.50 | 14.45 | 15.45 | 13.23 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.90 | 0.02 | -0.12 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 190.00 | 16.75 | 18.15 | 17.60 | 0.00 | 0.00% | 0 | 1,958 | 0.49 | -0.94 | 0.01 | -0.08 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 192.50 | 18.90 | 20.50 | 13.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.96 | 0.01 | -0.06 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 195.00 | 21.60 | 23.05 | 20.85 | -3.42 | -14.10% | 3 | 16 | 0.55 | -0.98 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 197.50 | 24.05 | 25.25 | 20.30 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.98 | 0.00 | -0.03 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 200.00 | 26.15 | 28.05 | 27.40 | -1.36 | -4.73% | 1 | 3,032 | 0.81 | -0.99 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 202.50 | 28.50 | 31.05 | 33.64 | 0.00 | 0.00% | 0 | 2 | 0.74 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 205.00 | 31.25 | 33.05 | 35.13 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 207.50 | 33.35 | 35.45 | 38.65 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 210.00 | 35.90 | 38.55 | 31.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 212.50 | 38.40 | 41.00 | 31.35 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 215.00 | 40.90 | 43.20 | 39.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 217.50 | 43.65 | 45.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 220.00 | 45.95 | 48.00 | 50.75 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 225.00 | 51.00 | 53.15 | 55.76 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 230.00 | 55.95 | 58.35 | 47.55 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 235.00 | 60.90 | 63.25 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 240.00 | 65.90 | 68.40 | 38.74 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 245.00 | 70.90 | 73.55 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 250.00 | 75.90 | 78.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 255.00 | 80.90 | 83.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 260.00 | 85.90 | 88.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 265.00 | 90.90 | 93.55 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 270.00 | 95.90 | 98.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 275.00 | 101.00 | 102.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 280.00 | 105.90 | 108.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 285.00 | 110.90 | 113.05 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |