Options Chain for ADOBE INC COM (ADBE) - $367.72 as of 4/25/2025 8:11:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 113.80 | 119.55 | 118.56 | +15.20 | +14.71% | 1 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 255.00 | 108.75 | 114.55 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 260.00 | 103.65 | 111.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 265.00 | 98.75 | 104.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 270.00 | 94.80 | 101.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 275.00 | 88.95 | 95.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 280.00 | 84.25 | 90.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 282.50 | 81.15 | 88.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 285.00 | 78.70 | 85.40 | 66.91 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 287.50 | 76.30 | 83.05 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 290.00 | 73.75 | 81.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 292.50 | 71.25 | 78.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 295.00 | 69.70 | 76.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 297.50 | 66.20 | 72.85 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 300.00 | 65.40 | 69.15 | 58.86 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 302.50 | 61.40 | 67.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 305.00 | 59.30 | 65.70 | 39.65 | 0.00 | 0.00% | 0 | 9 | 0.99 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 307.50 | 56.35 | 63.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 310.00 | 55.10 | 61.60 | 41.43 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.04 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 312.50 | 51.50 | 56.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 315.00 | 50.45 | 56.30 | 77.74 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.04 | 3/20/2025 | 4/25/2025 3:59:55 PM EST |
| 317.50 | 48.10 | 51.65 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.10 | 4/25/2025 3:59:55 PM EST | |||
| 320.00 | 43.80 | 51.00 | 25.05 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.98 | 0.00 | -0.11 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 322.50 | 43.20 | 46.65 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.11 | 4/25/2025 3:59:55 PM EST | |||
| 325.00 | 40.60 | 44.20 | 34.75 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.14 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 327.50 | 38.15 | 41.80 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.17 | 4/25/2025 3:59:55 PM EST | |||
| 330.00 | 35.85 | 39.30 | 17.10 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.96 | 0.00 | -0.20 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 332.50 | 33.40 | 38.60 | 19.30 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.95 | 0.00 | -0.21 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 335.00 | 29.15 | 36.95 | 34.32 | +13.27 | +63.04% | 5 | 14 | 0.79 | 0.94 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 337.50 | 28.70 | 33.35 | 18.30 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.92 | 0.01 | -0.28 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 340.00 | 26.05 | 31.15 | 28.51 | +6.34 | +28.60% | 1 | 50 | 0.67 | 0.91 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 342.50 | 24.20 | 28.65 | 25.80 | +9.85 | +61.76% | 20 | 24 | 0.49 | 0.90 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 345.00 | 21.55 | 25.45 | 23.19 | +6.04 | +35.22% | 2 | 34 | 0.48 | 0.88 | 0.01 | -0.36 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 347.50 | 21.35 | 22.40 | 20.37 | +4.47 | +28.12% | 2 | 15 | 0.39 | 0.86 | 0.01 | -0.38 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 350.00 | 17.55 | 19.95 | 17.75 | +4.45 | +33.46% | 79 | 147 | 0.47 | 0.84 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 352.50 | 15.60 | 18.45 | 16.79 | +5.64 | +50.59% | 9 | 28 | 0.37 | 0.81 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 355.00 | 14.85 | 15.50 | 15.37 | +4.78 | +45.14% | 40 | 59 | 0.34 | 0.78 | 0.02 | -0.43 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 357.50 | 12.90 | 13.45 | 12.85 | +4.70 | +57.67% | 43 | 37 | 0.33 | 0.74 | 0.02 | -0.44 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 360.00 | 11.00 | 11.65 | 11.40 | +3.61 | +46.35% | 204 | 157 | 0.32 | 0.70 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 362.50 | 9.30 | 9.85 | 9.20 | +2.78 | +43.31% | 193 | 112 | 0.32 | 0.65 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 365.00 | 7.80 | 8.15 | 7.98 | +2.68 | +50.57% | 178 | 117 | 0.31 | 0.59 | 0.03 | -0.45 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 367.50 | 6.30 | 6.70 | 6.56 | +2.51 | +61.98% | 141 | 41 | 0.31 | 0.53 | 0.03 | -0.44 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 370.00 | 5.05 | 5.35 | 5.20 | +1.78 | +52.05% | 296 | 299 | 0.30 | 0.46 | 0.03 | -0.43 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 372.50 | 3.95 | 4.25 | 4.23 | +1.65 | +63.96% | 421 | 42 | 0.30 | 0.39 | 0.03 | -0.41 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 375.00 | 3.15 | 3.30 | 3.15 | +1.15 | +57.50% | 451 | 245 | 0.29 | 0.33 | 0.02 | -0.38 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 377.50 | 2.29 | 2.55 | 2.47 | +1.06 | +75.18% | 206 | 96 | 0.29 | 0.27 | 0.02 | -0.34 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 380.00 | 1.72 | 1.89 | 1.87 | +0.82 | +78.10% | 551 | 883 | 0.29 | 0.22 | 0.02 | -0.30 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 382.50 | 1.29 | 1.38 | 1.39 | +0.62 | +80.52% | 388 | 48 | 0.29 | 0.17 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 385.00 | 0.89 | 1.03 | 1.03 | +0.46 | +80.71% | 296 | 167 | 0.29 | 0.14 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 387.50 | 0.63 | 0.76 | 0.73 | +0.38 | +108.58% | 49 | 34 | 0.29 | 0.11 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 390.00 | 0.53 | 0.56 | 0.56 | +0.21 | +60.00% | 942 | 153 | 0.29 | 0.08 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 395.00 | 0.25 | 0.35 | 0.32 | +0.19 | +146.16% | 140 | 83 | 0.30 | 0.05 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 400.00 | 0.15 | 0.25 | 0.20 | +0.07 | +53.85% | 218 | 296 | 0.32 | 0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 405.00 | 0.06 | 0.14 | 0.13 | -0.05 | -27.78% | 56 | 57 | 0.32 | 0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 410.00 | 0.05 | 0.30 | 0.09 | -0.04 | -30.77% | 4 | 86 | 0.38 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 415.00 | 0.02 | 0.20 | 0.09 | -0.01 | -10.00% | 91 | 302 | 0.38 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.10 | 0.04 | -0.11 | -73.34% | 10 | 48 | 0.39 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 0.62 | 0.07 | 0.00 | 0.00% | 0 | 49 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 0.69 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 435.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.20 | 0.47 | +0.42 | +840.00% | 1 | 49 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 445.00 | 0.00 | 0.91 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.91 | 0.13 | +0.03 | +30.00% | 3 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 455.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 0.10 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:55 PM EST |
| 465.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.89 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:55 PM EST |
| 475.00 | 0.00 | 1.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 485.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 495.00 | 0.00 | 1.18 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 1.18 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 510.00 | 0.00 | 1.18 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 515.00 | 0.00 | 1.18 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 520.00 | 0.00 | 1.18 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 525.00 | 0.00 | 0.88 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 530.00 | 0.00 | 1.18 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 535.00 | 0.00 | 0.67 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 540.00 | 0.00 | 0.67 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 545.00 | 0.00 | 0.57 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 550.00 | 0.00 | 0.04 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 555.00 | 0.00 | 0.67 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 560.00 | 0.00 | 0.97 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 565.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 570.00 | 0.00 | 0.87 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 575.00 | 0.00 | 1.17 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 1.17 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 585.00 | 0.00 | 0.02 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 590.00 | 0.00 | 0.02 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 595.00 | 0.00 | 1.17 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 600.00 | 0.00 | 1.17 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 605.00 | 0.00 | 1.17 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 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 | 0.88 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.88 | 0.86 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.88 | 0.51 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.88 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.89 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 0.89 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 282.50 | 0.00 | 1.64 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 287.50 | 0.00 | 1.68 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.92 | 0.30 | 0.00 | 0.00% | 0 | 40 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 292.50 | 0.00 | 1.72 | 0.33 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 297.50 | 0.00 | 0.04 | 0.02 | -0.06 | -75.00% | 1 | 4 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.37 | 0.25 | +0.14 | +127.28% | 1 | 69 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 302.50 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 0.45 | 0.06 | -0.16 | -72.73% | 1 | 88 | 0.67 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 307.50 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.37 | 0.10 | -0.24 | -70.59% | 5 | 66 | 0.51 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 312.50 | 0.02 | 1.93 | 0.10 | -0.53 | -84.13% | 1 | 1 | 0.67 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 315.00 | 0.05 | 0.71 | 0.16 | -0.09 | -36.00% | 48 | 92 | 0.69 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 317.50 | 0.02 | 0.64 | 0.71 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.01 | 0.00 | -0.10 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 320.00 | 0.04 | 0.47 | 0.14 | -0.25 | -64.11% | 26 | 233 | 0.50 | -0.02 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 322.50 | 0.05 | 2.10 | 0.15 | -0.26 | -63.42% | 2 | 24 | 0.58 | -0.02 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 325.00 | 0.09 | 0.77 | 0.30 | -0.20 | -40.00% | 27 | 221 | 0.51 | -0.02 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 327.50 | 0.10 | 1.00 | 0.50 | -0.29 | -36.71% | 1 | 17 | 0.50 | -0.03 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 330.00 | 0.15 | 0.40 | 0.28 | -0.51 | -64.56% | 61 | 205 | 0.44 | -0.04 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 332.50 | 0.17 | 1.43 | 0.39 | -0.71 | -64.55% | 7 | 50 | 0.48 | -0.05 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 335.00 | 0.34 | 0.53 | 0.42 | -0.80 | -65.58% | 66 | 50 | 0.42 | -0.06 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 337.50 | 0.46 | 0.56 | 0.48 | -1.07 | -69.04% | 3 | 15 | 0.41 | -0.08 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 340.00 | 0.58 | 0.66 | 0.66 | -0.88 | -57.15% | 50 | 70 | 0.39 | -0.09 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 342.50 | 0.70 | 0.81 | 0.78 | -1.69 | -68.43% | 25 | 58 | 0.39 | -0.10 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 345.00 | 0.86 | 1.01 | 1.01 | -1.37 | -57.57% | 44 | 72 | 0.38 | -0.12 | 0.01 | -0.36 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 347.50 | 1.09 | 1.22 | 1.22 | -1.49 | -54.99% | 46 | 18 | 0.37 | -0.14 | 0.01 | -0.38 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 350.00 | 1.33 | 1.52 | 1.65 | -1.57 | -48.76% | 173 | 378 | 0.36 | -0.16 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 352.50 | 1.70 | 1.82 | 1.99 | -2.01 | -50.25% | 30 | 133 | 0.35 | -0.19 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 355.00 | 2.09 | 2.25 | 2.30 | -2.81 | -54.99% | 88 | 401 | 0.34 | -0.22 | 0.02 | -0.43 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 357.50 | 2.62 | 2.79 | 3.00 | -2.85 | -48.72% | 69 | 607 | 0.33 | -0.26 | 0.02 | -0.44 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 360.00 | 3.20 | 3.50 | 3.22 | -3.36 | -51.07% | 133 | 181 | 0.32 | -0.30 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 362.50 | 3.90 | 4.15 | 3.90 | -5.40 | -58.07% | 21 | 30 | 0.32 | -0.35 | 0.02 | -0.45 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 365.00 | 4.80 | 5.15 | 5.15 | -4.85 | -48.50% | 293 | 43 | 0.31 | -0.41 | 0.03 | -0.45 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 367.50 | 5.85 | 6.20 | 6.75 | -3.60 | -34.79% | 172 | 42 | 0.31 | -0.47 | 0.03 | -0.44 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 370.00 | 7.00 | 7.45 | 8.05 | -3.95 | -32.92% | 56 | 71 | 0.30 | -0.54 | 0.03 | -0.43 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 372.50 | 8.35 | 8.90 | 9.10 | -6.80 | -42.77% | 12 | 11 | 0.30 | -0.61 | 0.03 | -0.41 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 375.00 | 9.90 | 10.55 | 10.05 | -6.89 | -40.68% | 18 | 51 | 0.29 | -0.67 | 0.02 | -0.38 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 377.50 | 11.60 | 12.30 | 11.45 | % | 36 | 0 | 0.29 | -0.73 | 0.02 | -0.34 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 380.00 | 13.30 | 14.10 | 14.80 | -6.38 | -30.13% | 28 | 124 | 0.27 | -0.78 | 0.02 | -0.30 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 382.50 | 14.80 | 17.70 | 15.60 | % | 3 | 0 | 0.50 | -0.83 | 0.02 | -0.26 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 385.00 | 16.95 | 19.55 | 24.62 | -18.75 | -43.24% | 1 | 43 | 0.50 | -0.86 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 387.50 | 19.30 | 22.70 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.19 | 4/25/2025 3:59:55 PM EST | |||
| 390.00 | 21.60 | 25.05 | 40.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.92 | 0.01 | -0.15 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 395.00 | 24.40 | 30.55 | 41.93 | 0.00 | 0.00% | 0 | 21 | 0.53 | -0.95 | 0.01 | -0.10 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 400.00 | 28.80 | 35.45 | 33.75 | -20.00 | -37.21% | 1 | 15 | 0.63 | -0.97 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 405.00 | 33.40 | 41.60 | 37.40 | -9.15 | -19.66% | 5 | 5 | 0.75 | -0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 410.00 | 38.30 | 46.60 | 61.81 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 415.00 | 46.50 | 51.60 | 66.83 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 420.00 | 50.70 | 56.60 | 34.93 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 4/2/2025 | 4/25/2025 3:59:55 PM EST |
| 425.00 | 53.30 | 61.60 | 39.63 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:55 PM EST |
| 430.00 | 59.20 | 66.10 | 40.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:55 PM EST |
| 435.00 | 63.80 | 71.30 | 63.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:55 PM EST |
| 440.00 | 69.50 | 76.15 | 46.35 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:55 PM EST |
| 445.00 | 74.45 | 81.25 | 87.25 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 450.00 | 79.05 | 85.55 | 59.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:55 PM EST |
| 455.00 | 84.10 | 91.10 | 95.14 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 460.00 | 88.80 | 95.45 | 100.16 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 465.00 | 93.60 | 101.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 470.00 | 99.55 | 106.50 | 98.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:55 PM EST |
| 475.00 | 104.50 | 111.35 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 480.00 | 108.80 | 116.30 | 88.15 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:55 PM EST |
| 485.00 | 113.80 | 121.25 | 133.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 490.00 | 118.75 | 126.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 495.00 | 123.90 | 131.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 500.00 | 129.55 | 136.20 | 101.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:55 PM EST |
| 505.00 | 133.90 | 141.25 | 148.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 510.00 | 138.90 | 146.25 | 131.50 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:55 PM EST |
| 515.00 | 143.90 | 150.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 520.00 | 149.45 | 156.55 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 525.00 | 154.90 | 161.55 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 530.00 | 158.90 | 166.25 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 535.00 | 163.80 | 170.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 540.00 | 168.80 | 176.05 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 545.00 | 174.90 | 181.55 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 550.00 | 178.90 | 185.75 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 555.00 | 183.95 | 191.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 560.00 | 189.60 | 196.55 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 565.00 | 193.70 | 200.45 | 186.53 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:55 PM EST |
| 570.00 | 199.45 | 206.45 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 575.00 | 203.90 | 211.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 580.00 | 210.65 | 216.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 585.00 | 213.90 | 220.60 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 590.00 | 218.35 | 226.35 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 595.00 | 224.60 | 231.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 600.00 | 229.70 | 236.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 605.00 | 233.80 | 240.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |