Options Chain for ADOBE INC COM (ADBE) - $348.80 as of 4/18/2025 8:31:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 95.45 | 101.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 255.00 | 90.45 | 96.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 260.00 | 85.45 | 93.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 262.50 | 82.95 | 91.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 265.00 | 80.55 | 88.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 267.50 | 78.80 | 84.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 270.00 | 76.45 | 82.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 272.50 | 73.80 | 81.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 275.00 | 70.50 | 76.55 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 277.50 | 68.15 | 74.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 280.00 | 67.30 | 71.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 282.50 | 64.00 | 70.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 285.00 | 61.35 | 66.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 287.50 | 58.85 | 64.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 290.00 | 55.95 | 63.55 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 292.50 | 54.15 | 60.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 295.00 | 50.80 | 58.20 | 49.85 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 297.50 | 49.00 | 55.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 300.00 | 46.75 | 52.55 | 49.70 | +0.12 | +0.25% | 1 | 1 | 0.95 | 0.99 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 302.50 | 44.75 | 51.00 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.06 | 4/17/2025 3:59:52 PM EST | |||
| 305.00 | 41.50 | 46.75 | 46.00 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.99 | 0.00 | -0.10 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 307.50 | 39.05 | 44.30 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.10 | 4/17/2025 3:59:52 PM EST | |||
| 310.00 | 36.65 | 41.90 | 34.35 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.97 | 0.00 | -0.13 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 312.50 | 34.20 | 41.00 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.13 | 4/17/2025 3:59:52 PM EST | |||
| 315.00 | 30.95 | 37.05 | 30.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.96 | 0.00 | -0.16 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 317.50 | 29.15 | 35.95 | % | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.18 | 4/17/2025 3:59:52 PM EST | |||
| 320.00 | 26.95 | 33.65 | 32.04 | +5.84 | +22.29% | 1 | 2 | 0.74 | 0.94 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 322.50 | 25.30 | 31.25 | 25.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.92 | 0.01 | -0.24 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 325.00 | 24.30 | 26.95 | 30.55 | 0.00 | 0.00% | 0 | 109 | 0.65 | 0.90 | 0.01 | -0.26 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 327.50 | 21.95 | 23.90 | 23.00 | +3.33 | +16.93% | 11 | 11 | 0.54 | 0.88 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 330.00 | 19.90 | 21.75 | 22.35 | +3.45 | +18.26% | 2 | 17 | 0.54 | 0.85 | 0.01 | -0.33 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 332.50 | 17.30 | 19.25 | 15.65 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.82 | 0.01 | -0.36 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 335.00 | 16.05 | 16.65 | 13.20 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.79 | 0.02 | -0.38 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 337.50 | 14.05 | 14.65 | 15.65 | +4.20 | +36.69% | 2 | 12 | 0.34 | 0.75 | 0.02 | -0.41 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 340.00 | 12.00 | 12.85 | 13.65 | +3.70 | +37.19% | 9 | 120 | 0.34 | 0.71 | 0.02 | -0.42 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 342.50 | 10.30 | 10.80 | 12.40 | +3.65 | +41.72% | 23 | 30 | 0.32 | 0.66 | 0.02 | -0.44 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 345.00 | 8.60 | 9.05 | 10.00 | +1.88 | +23.16% | 10 | 44 | 0.32 | 0.61 | 0.02 | -0.44 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 347.50 | 7.05 | 7.40 | 7.26 | +0.70 | +10.68% | 129 | 71 | 0.31 | 0.55 | 0.02 | -0.44 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 350.00 | 5.70 | 6.05 | 5.80 | +0.85 | +17.18% | 127 | 81 | 0.30 | 0.49 | 0.02 | -0.43 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 352.50 | 4.50 | 4.80 | 6.24 | +2.09 | +50.37% | 106 | 46 | 0.30 | 0.43 | 0.03 | -0.41 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 355.00 | 3.45 | 3.70 | 3.60 | +0.25 | +7.47% | 99 | 112 | 0.29 | 0.36 | 0.02 | -0.38 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 357.50 | 2.59 | 2.82 | 3.01 | -0.14 | -4.45% | 50 | 117 | 0.29 | 0.30 | 0.02 | -0.34 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 360.00 | 1.89 | 2.12 | 2.14 | +0.14 | +7.00% | 138 | 229 | 0.28 | 0.24 | 0.02 | -0.30 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 362.50 | 1.37 | 1.54 | 1.58 | -0.22 | -12.23% | 221 | 183 | 0.28 | 0.19 | 0.02 | -0.26 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 365.00 | 0.96 | 1.10 | 1.07 | -0.06 | -5.31% | 102 | 315 | 0.28 | 0.15 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 367.50 | 0.64 | 0.78 | 0.71 | -0.24 | -25.27% | 101 | 75 | 0.27 | 0.11 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 370.00 | 0.46 | 0.66 | 0.51 | -0.27 | -34.62% | 120 | 266 | 0.28 | 0.08 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 372.50 | 0.28 | 0.40 | 0.48 | +0.01 | +2.13% | 43 | 41 | 0.27 | 0.06 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 375.00 | 0.01 | 0.51 | 0.24 | -0.17 | -41.47% | 641 | 598 | 0.28 | 0.04 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 377.50 | 0.09 | 0.80 | 0.28 | -0.13 | -31.71% | 44 | 66 | 0.32 | 0.03 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 380.00 | 0.13 | 0.33 | 0.14 | -0.15 | -51.73% | 92 | 427 | 0.30 | 0.02 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 382.50 | 0.01 | 0.20 | 0.16 | -0.23 | -58.98% | 2 | 28 | 0.27 | 0.01 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 385.00 | 0.01 | 0.12 | 0.06 | -0.13 | -68.43% | 8 | 238 | 0.28 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 387.50 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.01 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 390.00 | 0.02 | 0.22 | 0.09 | -0.21 | -70.00% | 24 | 281 | 0.33 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 392.50 | 0.00 | 2.53 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 137 | 0.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 397.50 | 0.00 | 0.58 | 0.79 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 46 | 273 | 0.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 402.50 | 0.00 | 2.52 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 405.00 | 0.00 | 0.65 | 0.84 | 0.00 | 0.00% | 0 | 256 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 1.61 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 415.00 | 0.00 | 0.11 | 0.01 | -0.16 | -94.12% | 43 | 108 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 0.10 | 0.04 | -0.07 | -63.64% | 1 | 210 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 425.00 | 0.00 | 0.04 | 0.04 | -0.16 | -80.00% | 4 | 198 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 26 | 290 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 435.00 | 0.01 | 0.30 | 0.01 | -0.10 | -90.91% | 10 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 0.04 | 0.46 | 0.00 | 0.00% | 0 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 445.00 | 0.00 | 2.52 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 455.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 465.00 | 0.00 | 0.50 | 0.50 | +0.49 | +4,900.00% | 5 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 2.52 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 1.30 | 1.46 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:52 PM EST |
| 485.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 495.00 | 0.00 | 2.52 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 2.52 | 0.62 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 2.52 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:52 PM EST |
| 515.00 | 0.00 | 2.52 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 2.18 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 525.00 | 0.00 | 2.52 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 2.52 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 535.00 | 0.00 | 2.52 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 540.00 | 0.00 | 2.52 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 545.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:52 PM EST |
| 550.00 | 0.00 | 1.20 | 1.34 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:52 PM EST |
| 555.00 | 0.00 | 2.52 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 2.52 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 565.00 | 0.00 | 2.52 | 1.08 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 570.00 | 0.00 | 2.52 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 575.00 | 0.00 | 2.52 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 580.00 | 0.00 | 2.52 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 585.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 590.00 | 0.00 | 0.03 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 595.00 | 0.00 | 2.52 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 600.00 | 0.00 | 2.52 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 605.00 | 0.00 | 2.52 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 610.00 | 0.00 | 2.52 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 615.00 | 0.00 | 2.52 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 620.00 | 0.00 | 2.52 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 630.00 | 0.00 | 2.52 | 0.91 | 0.00 | 0.00% | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 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 | 2.52 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 2.52 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.52 | 1.09 | 0.00 | 0.00% | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 262.50 | 0.00 | 2.52 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.52 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 267.50 | 0.00 | 2.52 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.09 | % | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST | |
| 272.50 | 0.00 | 2.52 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.52 | 0.96 | 0.00 | 0.00% | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 277.50 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.12 | 0.12 | -1.53 | -92.73% | 10 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 282.50 | 0.00 | 0.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.53 | 1.30 | 0.00 | 0.00% | 0 | 115 | 1.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 287.50 | 0.00 | 2.54 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.58 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 292.50 | 0.00 | 2.59 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 295.00 | 0.01 | 2.60 | 1.96 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 297.50 | 0.01 | 2.64 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 300.00 | 0.05 | 0.77 | 0.08 | -0.32 | -80.00% | 9 | 125 | 0.54 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 302.50 | 0.04 | 1.13 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.06 | 4/17/2025 3:59:52 PM EST | |||
| 305.00 | 0.01 | 0.51 | 0.21 | -0.50 | -70.43% | 70 | 77 | 0.43 | -0.01 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 307.50 | 0.01 | 1.41 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.10 | 4/17/2025 3:59:52 PM EST | |||
| 310.00 | 0.02 | 0.59 | 0.35 | -0.60 | -63.16% | 73 | 172 | 0.41 | -0.03 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 312.50 | 0.03 | 2.91 | 0.45 | -0.51 | -53.13% | 2 | 4 | 0.48 | -0.03 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 315.00 | 0.09 | 0.65 | 0.42 | -1.18 | -73.75% | 66 | 53 | 0.43 | -0.04 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 317.50 | 0.41 | 0.67 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.00 | -0.18 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 320.00 | 0.61 | 0.76 | 0.59 | -1.60 | -73.06% | 27 | 197 | 0.41 | -0.06 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 322.50 | 0.78 | 0.91 | 0.70 | -0.67 | -48.91% | 5 | 10 | 0.40 | -0.08 | 0.01 | -0.24 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 325.00 | 0.91 | 1.10 | 1.01 | -0.99 | -49.50% | 27 | 230 | 0.39 | -0.10 | 0.01 | -0.26 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 327.50 | 1.17 | 1.32 | 1.13 | -1.90 | -62.71% | 8 | 41 | 0.38 | -0.12 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 330.00 | 1.43 | 1.58 | 1.55 | -2.51 | -61.83% | 50 | 290 | 0.37 | -0.15 | 0.01 | -0.33 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 332.50 | 1.75 | 1.92 | 1.67 | -2.38 | -58.77% | 9 | 28 | 0.37 | -0.18 | 0.01 | -0.36 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 335.00 | 2.14 | 2.32 | 2.30 | -3.15 | -57.80% | 20 | 416 | 0.36 | -0.21 | 0.02 | -0.38 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 337.50 | 2.59 | 2.79 | 2.44 | -2.46 | -50.21% | 19 | 84 | 0.35 | -0.25 | 0.02 | -0.41 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 340.00 | 3.10 | 3.40 | 2.90 | -3.90 | -57.36% | 136 | 265 | 0.34 | -0.29 | 0.02 | -0.42 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 342.50 | 3.80 | 4.05 | 3.50 | -4.40 | -55.70% | 19 | 176 | 0.33 | -0.34 | 0.02 | -0.44 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 345.00 | 4.50 | 5.00 | 4.65 | -4.75 | -50.54% | 55 | 152 | 0.33 | -0.39 | 0.02 | -0.44 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 347.50 | 5.50 | 5.85 | 4.90 | -4.65 | -48.70% | 52 | 146 | 0.31 | -0.45 | 0.02 | -0.44 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 350.00 | 6.55 | 7.00 | 6.80 | -0.60 | -8.11% | 163 | 193 | 0.31 | -0.51 | 0.02 | -0.43 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 352.50 | 7.85 | 8.30 | 7.30 | -4.75 | -39.42% | 95 | 48 | 0.30 | -0.57 | 0.03 | -0.41 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 355.00 | 9.20 | 9.75 | 8.50 | -4.70 | -35.61% | 24 | 175 | 0.30 | -0.64 | 0.02 | -0.38 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 357.50 | 10.85 | 11.45 | 10.04 | -1.51 | -13.08% | 247 | 83 | 0.29 | -0.70 | 0.02 | -0.34 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 360.00 | 12.60 | 13.30 | 12.45 | -4.59 | -26.94% | 23 | 200 | 0.29 | -0.76 | 0.02 | -0.30 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 362.50 | 13.85 | 15.70 | 18.77 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.81 | 0.02 | -0.26 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 365.00 | 16.10 | 17.85 | 15.58 | -3.90 | -20.03% | 4 | 114 | 0.34 | -0.85 | 0.02 | -0.22 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 367.50 | 17.25 | 20.20 | 16.15 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.89 | 0.01 | -0.18 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 370.00 | 19.15 | 23.70 | 20.48 | -5.97 | -22.58% | 23 | 86 | 0.48 | -0.92 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 372.50 | 20.10 | 26.05 | 24.24 | +1.54 | +6.79% | 1 | 2 | 0.50 | -0.94 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 375.00 | 23.85 | 28.45 | 32.98 | 0.00 | 0.00% | 0 | 90 | 0.53 | -0.96 | 0.01 | -0.08 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 377.50 | 24.85 | 30.85 | 26.69 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.97 | 0.00 | -0.06 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 380.00 | 28.90 | 33.30 | 31.11 | -3.99 | -11.37% | 2 | 26 | 0.58 | -0.98 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 382.50 | 31.25 | 36.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 385.00 | 33.75 | 38.95 | 41.37 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.99 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 387.50 | 34.75 | 41.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 390.00 | 38.60 | 44.45 | 48.60 | 0.00 | 0.00% | 0 | 3 | 0.78 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 392.50 | 41.45 | 45.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 395.00 | 42.55 | 48.05 | 47.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 397.50 | 46.45 | 51.45 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 400.00 | 47.85 | 53.80 | 56.65 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 402.50 | 51.25 | 56.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 405.00 | 52.30 | 59.80 | 54.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 410.00 | 57.85 | 64.15 | 55.25 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 415.00 | 63.75 | 69.00 | 70.75 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 420.00 | 68.75 | 74.00 | 82.54 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 425.00 | 72.85 | 78.80 | 56.24 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 430.00 | 77.40 | 83.50 | 50.23 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:52 PM EST |
| 435.00 | 82.60 | 89.65 | 39.08 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:52 PM EST |
| 440.00 | 88.80 | 94.50 | 41.95 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:52 PM EST |
| 445.00 | 93.85 | 97.90 | 94.56 | -5.66 | -5.65% | 3 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 450.00 | 97.85 | 103.80 | 99.81 | -8.58 | -7.92% | 3 | 4 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 455.00 | 102.35 | 108.75 | 110.24 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 460.00 | 108.30 | 114.50 | 71.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:52 PM EST |
| 465.00 | 113.85 | 119.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 470.00 | 118.30 | 123.95 | 71.33 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:52 PM EST |
| 475.00 | 123.75 | 129.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 480.00 | 128.75 | 134.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 485.00 | 133.75 | 139.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 490.00 | 137.50 | 144.25 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 495.00 | 142.15 | 148.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 500.00 | 147.15 | 153.85 | 97.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:52 PM EST |
| 505.00 | 153.70 | 159.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 510.00 | 157.00 | 164.25 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 515.00 | 163.00 | 169.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 520.00 | 168.75 | 173.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 525.00 | 173.70 | 179.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 530.00 | 178.75 | 184.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 535.00 | 183.75 | 189.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 540.00 | 188.75 | 194.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 545.00 | 193.85 | 198.35 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 550.00 | 198.70 | 204.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 555.00 | 203.00 | 208.35 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 560.00 | 208.70 | 214.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 565.00 | 212.00 | 219.35 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 570.00 | 218.75 | 224.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 575.00 | 223.00 | 229.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 580.00 | 228.00 | 233.35 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 585.00 | 233.75 | 239.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 590.00 | 238.00 | 244.25 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 595.00 | 243.75 | 249.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 600.00 | 248.00 | 254.25 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 605.00 | 253.75 | 259.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 610.00 | 258.75 | 264.25 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 615.00 | 262.05 | 268.35 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 620.00 | 267.35 | 274.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 630.00 | 278.75 | 284.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST |