Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $293.06 as of 3/28/2025 8:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 78.15 | 86.55 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 212.50 | 76.00 | 84.15 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 215.00 | 73.00 | 81.55 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 217.50 | 71.00 | 79.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 68.20 | 73.70 | 69.30 | % | 2 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 222.50 | 66.00 | 74.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 225.00 | 63.15 | 71.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 227.50 | 61.00 | 69.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 58.20 | 67.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 232.50 | 56.00 | 64.15 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 235.00 | 55.30 | 61.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 237.50 | 51.00 | 59.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 240.00 | 48.25 | 55.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 242.50 | 46.00 | 53.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 245.00 | 43.30 | 52.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 247.50 | 41.05 | 50.00 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 250.00 | 39.70 | 44.15 | 39.25 | % | 568 | 0 | 0.90 | 0.99 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 252.50 | 36.00 | 45.00 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.14 | 3/28/2025 4:00:00 PM EST | |||
| 255.00 | 34.00 | 42.70 | 36.17 | % | 1 | 0 | 0.91 | 0.98 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 257.50 | 33.25 | 40.45 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.19 | 3/28/2025 4:00:00 PM EST | |||
| 260.00 | 29.00 | 37.80 | % | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.22 | 3/28/2025 4:00:00 PM EST | |||
| 262.50 | 28.35 | 35.65 | 29.65 | % | 60 | 0 | 0.82 | 0.96 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 265.00 | 24.00 | 33.00 | 29.35 | -40.95 | -58.25% | 15 | 11 | 0.78 | 0.94 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 267.50 | 23.70 | 31.00 | 28.00 | % | 10 | 0 | 0.48 | 0.93 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 270.00 | 21.65 | 25.25 | 24.50 | -42.01 | -63.17% | 4 | 25 | 0.31 | 0.91 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 272.50 | 18.50 | 25.05 | 20.55 | % | 2 | 0 | 0.41 | 0.88 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 275.00 | 17.50 | 22.00 | 16.57 | % | 36 | 0 | 0.43 | 0.85 | 0.02 | -0.45 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 277.50 | 17.25 | 18.80 | 16.25 | % | 78 | 0 | 0.44 | 0.82 | 0.02 | -0.48 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 280.00 | 15.35 | 16.55 | 14.25 | -44.50 | -75.75% | 32 | 1 | 0.45 | 0.78 | 0.02 | -0.51 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 282.50 | 13.30 | 14.75 | 13.00 | % | 53 | 0 | 0.44 | 0.74 | 0.02 | -0.54 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 285.00 | 11.80 | 12.90 | 10.00 | -42.15 | -80.83% | 251 | 11 | 0.44 | 0.70 | 0.02 | -0.55 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 287.50 | 10.40 | 11.25 | 10.65 | % | 209 | 0 | 0.44 | 0.65 | 0.02 | -0.55 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 290.00 | 8.85 | 9.70 | 9.18 | -41.01 | -81.71% | 893 | 30 | 0.44 | 0.59 | 0.02 | -0.55 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 292.50 | 7.50 | 8.20 | 8.00 | % | 616 | 0 | 0.44 | 0.54 | 0.02 | -0.54 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 295.00 | 6.35 | 6.95 | 6.35 | -38.85 | -85.96% | 1,101 | 3 | 0.44 | 0.48 | 0.02 | -0.51 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 297.50 | 5.30 | 5.90 | 5.50 | % | 1,046 | 0 | 0.44 | 0.43 | 0.02 | -0.48 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 300.00 | 4.30 | 4.90 | 4.61 | -40.39 | -89.76% | 2,691 | 13 | 0.44 | 0.38 | 0.02 | -0.45 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 302.50 | 3.30 | 4.05 | 2.95 | -36.80 | -92.58% | 367 | 11 | 0.44 | 0.33 | 0.02 | -0.41 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 2.63 | 3.40 | 3.00 | -37.07 | -92.52% | 1,018 | 12 | 0.43 | 0.28 | 0.02 | -0.37 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 307.50 | 2.12 | 2.72 | 2.51 | % | 269 | 0 | 0.44 | 0.24 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 310.00 | 1.87 | 2.19 | 1.87 | -36.63 | -95.15% | 1,301 | 37 | 0.44 | 0.20 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 312.50 | 1.37 | 1.73 | 1.34 | -30.59 | -95.81% | 78 | 4 | 0.44 | 0.17 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 1.04 | 1.42 | 1.13 | -32.11 | -96.60% | 638 | 8 | 0.44 | 0.14 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 317.50 | 0.79 | 1.08 | 1.09 | -22.21 | -95.33% | 144 | 3 | 0.44 | 0.12 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 0.68 | 0.82 | 0.80 | -29.48 | -97.36% | 1,494 | 48 | 0.44 | 0.10 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 322.50 | 0.50 | 0.73 | 0.49 | -27.94 | -98.28% | 245 | 36 | 0.45 | 0.08 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 0.37 | 0.55 | 0.50 | -26.70 | -98.17% | 283 | 33 | 0.44 | 0.06 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 327.50 | 0.23 | 0.60 | 0.36 | -24.64 | -98.56% | 188 | 8 | 0.45 | 0.05 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.30 | 0.25 | -23.20 | -98.94% | 270 | 58 | 0.58 | 0.04 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 332.50 | 0.00 | 4.55 | 0.23 | -21.87 | -98.96% | 56 | 53 | 1.40 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 0.06 | 0.52 | 0.16 | -20.36 | -99.22% | 203 | 171 | 0.52 | 0.03 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 337.50 | 0.01 | 0.60 | 0.29 | -19.06 | -98.51% | 435 | 450 | 0.49 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 0.10 | 0.31 | 0.17 | -17.88 | -99.06% | 272 | 167 | 0.51 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 342.50 | 0.03 | 0.50 | 0.03 | -16.87 | -99.83% | 117 | 88 | 0.57 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 1.78 | 0.15 | -15.30 | -99.03% | 122 | 173 | 0.61 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 347.50 | 0.01 | 0.34 | 0.10 | -14.10 | -99.30% | 12 | 67 | 0.60 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 0.04 | 0.08 | 0.08 | -13.22 | -99.40% | 470 | 250 | 0.58 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 352.50 | 0.00 | 0.54 | 0.07 | -12.23 | -99.44% | 8 | 17 | 0.81 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.20 | 0.17 | -11.03 | -98.49% | 51 | 101 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 357.50 | 0.00 | 1.97 | 0.05 | -10.25 | -99.52% | 33 | 28 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.10 | 0.01 | -9.29 | -99.90% | 518 | 845 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 362.50 | 0.00 | 1.83 | 0.24 | -8.33 | -97.20% | 4 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 4.35 | 0.08 | -7.57 | -98.96% | 188 | 411 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 367.50 | 0.00 | 4.30 | 0.06 | -7.09 | -99.17% | 11 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 370.00 | 0.01 | 1.03 | 0.18 | -6.22 | -97.19% | 228 | 393 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 372.50 | 0.00 | 4.30 | 0.03 | -5.87 | -99.50% | 12 | 116 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 375.00 | 0.03 | 4.30 | 0.06 | -5.14 | -98.85% | 76 | 313 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 377.50 | 0.00 | 1.58 | 0.32 | -4.19 | -92.91% | 11 | 58 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 1.52 | 0.04 | -4.06 | -99.03% | 265 | 264 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 382.50 | 0.00 | 0.14 | 0.03 | -3.69 | -99.20% | 21 | 124 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 385.00 | 0.01 | 0.06 | 0.06 | -3.29 | -98.21% | 47 | 153 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 387.50 | 0.00 | 0.05 | 0.02 | -2.95 | -99.33% | 12 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | -2.59 | -99.62% | 258 | 158 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 392.50 | 0.00 | 0.05 | 0.01 | -2.29 | -99.57% | 23 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 0.25 | 0.02 | -1.99 | -99.01% | 5 | 130 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 397.50 | 0.00 | 1.64 | 0.27 | -1.52 | -84.92% | 6 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 400.00 | 0.01 | 0.05 | 0.01 | -1.60 | -99.38% | 295 | 1,130 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 402.50 | 0.00 | 0.40 | 0.01 | -1.38 | -99.29% | 11 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 1.53 | 0.01 | -1.19 | -99.17% | 23 | 149 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 407.50 | 0.00 | 0.80 | 1.08 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 410.00 | 0.01 | 0.13 | 0.02 | -0.90 | -97.83% | 39 | 124 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 412.50 | 0.00 | 0.67 | 0.01 | -0.82 | -98.80% | 58 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 0.02 | 0.02 | -0.71 | -97.26% | 188 | 172 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 417.50 | 0.00 | 4.30 | 0.69 | 0.00 | 0.00% | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 4.30 | 0.01 | -0.54 | -98.19% | 32 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 422.50 | 0.00 | 0.01 | 0.01 | -0.64 | -98.47% | 6 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 4.30 | 0.46 | 0.00 | 0.00% | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 427.50 | % | 0 | 0 | EST | |||||||||
| 430.00 | 0.00 | 4.30 | 0.01 | -0.35 | -97.23% | 101 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 432.50 | % | 0 | 0 | EST | |||||||||
| 435.00 | 0.00 | 0.99 | 0.28 | 0.00 | 0.00% | 0 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 437.50 | % | 0 | 0 | EST | |||||||||
| 440.00 | 0.00 | 0.21 | 0.01 | -0.17 | -94.45% | 53 | 165 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 442.50 | % | 0 | 0 | EST | |||||||||
| 445.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 465.00 | 0.00 | 4.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 4.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 475.00 | 0.00 | 4.30 | 0.06 | 0.00 | 0.00% | 0 | 58 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 50 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 485.00 | 0.00 | 4.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 4.30 | 0.92 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 495.00 | 0.00 | 1.80 | 0.01 | -0.04 | -80.00% | 8 | 53 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 505.00 | 0.00 | 4.30 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 515.00 | 0.00 | 4.30 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 520.00 | 0.00 | 4.30 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 525.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.01 | 0.01 | -0.19 | -95.00% | 14 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 212.50 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 215.00 | 0.00 | 0.97 | 0.24 | % | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 217.50 | 0.00 | 1.02 | 0.29 | % | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 220.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 222.50 | 0.00 | 1.05 | 0.05 | % | 24 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 225.00 | 0.00 | 0.04 | 0.04 | -0.02 | -33.34% | 4 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 227.50 | 0.00 | 0.75 | 0.04 | -0.04 | -50.00% | 2 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.06 | 0.04 | -0.07 | -63.64% | 148 | 43 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 232.50 | 0.00 | 4.30 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 4.35 | 0.09 | -0.06 | -40.00% | 6 | 11 | 0.90 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 237.50 | 0.01 | 0.76 | 0.06 | -0.02 | -25.00% | 2 | 2 | 0.59 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.08 | 0.41 | 0.11 | 0.00 | 0.00% | 317 | 365 | 0.59 | 0.00 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 242.50 | 0.02 | 0.40 | 0.17 | -0.50 | -74.63% | 1 | 1 | 0.68 | 0.00 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.30 | 0.13 | -0.40 | -75.48% | 48 | 5 | 0.56 | 0.00 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 247.50 | 0.00 | 4.80 | 0.15 | -0.22 | -59.46% | 102 | 332 | 1.88 | -0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 0.15 | 0.50 | 0.15 | -0.08 | -34.79% | 793 | 202 | 0.61 | -0.01 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 252.50 | 0.00 | 3.80 | 0.59 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.01 | 0.00 | -0.14 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 0.15 | 0.53 | 0.31 | +0.01 | +3.34% | 60 | 11 | 0.76 | -0.02 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 257.50 | 0.14 | 0.55 | 0.61 | +0.06 | +10.91% | 45 | 324 | 0.53 | -0.02 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 0.36 | 0.56 | 0.49 | +0.09 | +22.50% | 1,020 | 196 | 0.53 | -0.03 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 262.50 | 0.45 | 0.73 | 0.70 | +0.25 | +55.56% | 96 | 36 | 0.53 | -0.04 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 265.00 | 0.61 | 0.82 | 0.72 | +0.22 | +44.00% | 286 | 63 | 0.52 | -0.06 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 267.50 | 0.78 | 1.20 | 1.03 | +0.13 | +14.45% | 137 | 2 | 0.51 | -0.07 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 1.04 | 1.44 | 1.17 | +0.54 | +85.72% | 644 | 186 | 0.50 | -0.09 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 272.50 | 1.16 | 1.97 | 2.13 | +0.93 | +77.50% | 62 | 3 | 0.51 | -0.12 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 275.00 | 1.67 | 2.10 | 2.02 | +1.24 | +158.98% | 623 | 45 | 0.50 | -0.15 | 0.02 | -0.45 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 277.50 | 2.07 | 2.63 | 2.58 | +1.64 | +174.47% | 319 | 115 | 0.49 | -0.18 | 0.02 | -0.48 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 2.64 | 3.20 | 2.76 | +1.67 | +153.22% | 2,362 | 374 | 0.49 | -0.22 | 0.02 | -0.51 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 282.50 | 3.10 | 3.75 | 3.45 | +2.21 | +178.23% | 217 | 39 | 0.50 | -0.26 | 0.02 | -0.54 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 285.00 | 4.05 | 4.50 | 4.40 | +3.00 | +214.29% | 1,232 | 120 | 0.49 | -0.30 | 0.02 | -0.55 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 287.50 | 4.85 | 5.35 | 5.66 | +4.06 | +253.75% | 509 | 10 | 0.49 | -0.35 | 0.02 | -0.55 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 5.85 | 6.45 | 6.72 | +4.88 | +265.22% | 2,996 | 907 | 0.49 | -0.41 | 0.02 | -0.55 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 292.50 | 6.90 | 7.65 | 7.66 | +5.53 | +259.63% | 301 | 66 | 0.49 | -0.46 | 0.02 | -0.54 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 295.00 | 8.20 | 8.95 | 8.50 | +6.12 | +257.15% | 1,229 | 139 | 0.49 | -0.52 | 0.02 | -0.51 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 297.50 | 9.40 | 10.50 | 12.84 | +10.16 | +379.11% | 215 | 34 | 0.49 | -0.57 | 0.02 | -0.48 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 11.10 | 11.95 | 11.95 | +8.80 | +279.37% | 1,913 | 658 | 0.50 | -0.62 | 0.02 | -0.45 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 302.50 | 12.50 | 13.85 | 13.26 | +9.74 | +276.71% | 324 | 123 | 0.50 | -0.67 | 0.02 | -0.41 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 14.55 | 15.95 | 15.00 | +10.91 | +266.75% | 273 | 363 | 0.52 | -0.72 | 0.02 | -0.37 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 307.50 | 16.25 | 17.85 | 17.82 | +12.92 | +263.68% | 135 | 65 | 0.53 | -0.76 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 18.15 | 20.85 | 18.65 | +13.55 | +265.69% | 221 | 549 | 0.61 | -0.80 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 312.50 | 19.50 | 25.00 | 22.49 | +16.81 | +295.96% | 251 | 23 | 0.55 | -0.83 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 21.00 | 27.95 | 23.51 | +17.11 | +267.35% | 117 | 134 | 0.67 | -0.86 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 317.50 | 21.90 | 28.50 | 27.50 | +20.30 | +281.95% | 57 | 65 | 0.62 | -0.88 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 23.05 | 30.60 | 31.58 | +23.61 | +296.24% | 158 | 200 | 0.61 | -0.90 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 322.50 | 26.00 | 32.70 | 29.85 | +20.98 | +236.53% | 13 | 115 | 0.71 | -0.92 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 31.95 | 36.95 | 36.46 | +26.86 | +279.80% | 355 | 348 | 0.64 | -0.94 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 327.50 | 30.55 | 37.50 | 39.20 | +28.80 | +276.93% | 41 | 75 | 0.65 | -0.95 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 35.80 | 38.95 | 40.50 | +28.95 | +250.65% | 127 | 249 | 0.71 | -0.96 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 332.50 | 36.00 | 44.35 | 41.77 | +29.56 | +242.10% | 64 | 29 | 0.71 | -0.97 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 40.70 | 47.00 | 46.45 | +32.87 | +242.05% | 121 | 145 | 0.71 | -0.97 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 337.50 | 42.15 | 48.40 | 48.02 | +33.52 | +231.18% | 81 | 105 | 0.70 | -0.98 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 43.55 | 52.00 | 51.53 | +35.79 | +227.39% | 171 | 379 | 1.02 | -0.98 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 342.50 | 48.05 | 54.55 | 52.00 | +34.90 | +204.10% | 33 | 100 | 0.93 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 48.00 | 57.00 | 56.88 | +38.43 | +208.30% | 39 | 125 | 1.05 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 347.50 | 51.55 | 59.75 | 58.50 | +38.31 | +189.75% | 67 | 49 | 1.05 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 53.40 | 62.00 | 56.45 | +35.20 | +165.65% | 13 | 26 | 0.90 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 352.50 | 56.00 | 64.45 | 23.11 | 0.00 | 0.00% | 0 | 7 | 1.08 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 355.00 | 59.55 | 66.95 | 64.43 | +39.56 | +159.07% | 4 | 8 | 1.12 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 357.50 | 61.00 | 69.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 66.40 | 71.05 | 70.32 | +43.04 | +157.78% | 27 | 34 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 362.50 | 68.75 | 74.50 | 72.50 | +42.55 | +142.07% | 2 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 365.00 | 68.60 | 77.00 | 75.07 | +43.35 | +136.67% | 12 | 17 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 367.50 | 70.75 | 79.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 73.80 | 82.00 | 80.23 | +46.01 | +134.46% | 10 | 25 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 372.50 | 75.05 | 84.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 375.00 | 81.05 | 85.45 | 85.34 | +39.11 | +84.60% | 3 | 9 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 377.50 | 83.85 | 88.65 | 87.85 | % | 4 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 380.00 | 83.35 | 92.00 | 89.69 | +44.24 | +97.34% | 1 | 3 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 382.50 | 87.45 | 94.45 | 85.00 | +34.35 | +67.82% | 2 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 385.00 | 91.40 | 94.65 | 98.39 | +59.73 | +154.51% | 2 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 387.50 | 92.35 | 97.40 | 100.90 | % | 1 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 390.00 | 93.35 | 102.00 | 100.00 | +49.00 | +96.08% | 2 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 392.50 | 96.00 | 102.45 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 395.00 | 100.00 | 107.00 | 91.00 | +27.03 | +42.26% | 2 | 4 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 397.50 | 101.20 | 109.55 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 400.00 | 104.00 | 111.30 | 101.65 | +41.65 | +69.42% | 1 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 402.50 | 105.70 | 113.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 405.00 | 108.25 | 116.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 407.50 | 111.00 | 119.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 410.00 | 113.00 | 121.00 | 119.93 | +41.15 | +52.24% | 30 | 61 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 412.50 | 115.75 | 124.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 415.00 | 118.35 | 127.00 | 74.64 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 417.50 | 121.00 | 129.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 420.00 | 125.40 | 130.50 | 133.59 | +72.24 | +117.76% | 1 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 422.50 | 126.10 | 133.65 | 136.10 | % | 1 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 425.00 | 128.00 | 136.65 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 427.50 | % | 0 | 0 | EST | |||||||||
| 430.00 | 133.25 | 141.95 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 432.50 | % | 0 | 0 | EST | |||||||||
| 435.00 | 138.80 | 147.00 | 148.04 | +53.34 | +56.33% | 1 | 4 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 437.50 | % | 0 | 0 | EST | |||||||||
| 440.00 | 144.55 | 152.00 | 153.05 | % | 1 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 442.50 | % | 0 | 0 | EST | |||||||||
| 445.00 | 148.00 | 157.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 450.00 | 153.00 | 162.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 455.00 | 158.00 | 167.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 460.00 | 163.00 | 172.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 465.00 | 168.00 | 177.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 470.00 | 173.00 | 182.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 475.00 | 178.00 | 187.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 480.00 | 183.00 | 192.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 485.00 | 188.00 | 197.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 490.00 | 195.40 | 202.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 495.00 | 198.80 | 207.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 500.00 | 203.00 | 212.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 505.00 | 208.00 | 217.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 510.00 | 213.00 | 222.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 515.00 | 218.00 | 227.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 520.00 | 224.85 | 232.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 525.00 | 228.55 | 236.95 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |