Options Chain for ELI LILLY & CO COM (LLY) - $884.54 as of 4/25/2025 8:45:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 435.00 | 442.75 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 450.00 | 430.00 | 437.85 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 455.00 | 427.80 | 432.35 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 460.00 | 422.80 | 427.85 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 465.00 | 417.80 | 422.85 | 370.49 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 470.00 | 412.80 | 418.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 475.00 | 407.80 | 413.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 480.00 | 402.80 | 408.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 485.00 | 395.00 | 403.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 490.00 | 390.00 | 398.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 495.00 | 387.85 | 393.00 | 266.25 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 500.00 | 382.85 | 387.70 | 320.42 | 0.00 | 0.00% | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 505.00 | 377.85 | 382.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 510.00 | 371.35 | 378.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 515.00 | 365.00 | 373.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 520.00 | 360.00 | 368.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 525.00 | 357.90 | 363.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 530.00 | 352.90 | 357.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 535.00 | 347.90 | 353.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 540.00 | 340.00 | 348.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 545.00 | 335.00 | 343.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 550.00 | 330.00 | 337.95 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 555.00 | 325.00 | 333.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 560.00 | 320.00 | 328.00 | 187.30 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 565.00 | 317.95 | 323.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 570.00 | 312.95 | 318.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 575.00 | 307.95 | 313.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 580.00 | 301.45 | 308.00 | 273.25 | 0.00 | 0.00% | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:57 PM EST |
| 585.00 | 296.50 | 302.95 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 590.00 | 290.00 | 298.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 595.00 | 285.00 | 293.00 | 147.55 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 600.00 | 280.00 | 288.00 | 143.25 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 605.00 | 278.00 | 282.85 | 231.82 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 610.00 | 270.00 | 278.00 | 134.80 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 615.00 | 265.00 | 272.95 | 130.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 620.00 | 261.50 | 268.75 | 101.50 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 625.00 | 255.00 | 263.60 | 114.36 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 630.00 | 250.00 | 258.65 | 110.36 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 635.00 | 245.00 | 252.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 640.00 | 241.55 | 247.95 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 642.50 | 240.60 | 246.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 645.00 | 238.05 | 243.75 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 647.50 | 235.55 | 241.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 650.00 | 233.05 | 238.45 | 102.75 | 0.00 | 0.00% | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 652.50 | 230.55 | 236.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 655.00 | 226.55 | 233.70 | 98.95 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 657.50 | 225.55 | 231.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 660.00 | 223.05 | 228.65 | 192.00 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 662.50 | 220.60 | 225.80 | 177.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 665.00 | 216.55 | 223.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 667.50 | 214.05 | 221.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 670.00 | 211.50 | 218.65 | 159.85 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:57 PM EST |
| 672.50 | 209.10 | 216.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 675.00 | 206.05 | 213.85 | 95.03 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 677.50 | 205.60 | 210.95 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 680.00 | 203.10 | 208.85 | 184.25 | +12.87 | +7.51% | 1 | 4 | 1.19 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 682.50 | 200.60 | 205.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 685.00 | 196.60 | 203.70 | 174.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 687.50 | 193.55 | 200.95 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 690.00 | 191.60 | 199.55 | 87.95 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 692.50 | 190.60 | 195.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 695.00 | 188.15 | 194.35 | 126.90 | 0.00 | 0.00% | 0 | 18 | 1.18 | 1.00 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 697.50 | 185.65 | 190.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 700.00 | 183.15 | 189.60 | 127.05 | 0.00 | 0.00% | 0 | 42 | 1.09 | 1.00 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 702.50 | 180.65 | 185.95 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 4/25/2025 3:59:57 PM EST | |||
| 705.00 | 178.15 | 183.95 | 117.45 | 0.00 | 0.00% | 0 | 28 | 1.11 | 1.00 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 707.50 | 175.65 | 180.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.04 | 4/25/2025 3:59:57 PM EST | |||
| 710.00 | 170.10 | 179.10 | 52.58 | 0.00 | 0.00% | 0 | 14 | 1.11 | 1.00 | 0.00 | -0.05 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 712.50 | 168.05 | 177.05 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 4/25/2025 3:59:57 PM EST | |||
| 715.00 | 166.05 | 174.00 | 63.65 | 0.00 | 0.00% | 0 | 19 | 1.08 | 1.00 | 0.00 | -0.06 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 717.50 | 165.70 | 172.20 | 52.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.07 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 720.00 | 163.20 | 168.85 | 152.33 | +12.28 | +8.77% | 8 | 17 | 1.04 | 1.00 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 722.50 | 160.75 | 167.45 | 98.27 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.11 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 725.00 | 158.25 | 163.80 | 159.34 | +37.75 | +31.05% | 1 | 3 | 1.01 | 0.99 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 727.50 | 155.75 | 161.85 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.13 | 4/25/2025 3:59:57 PM EST | |||
| 730.00 | 153.25 | 158.25 | 142.00 | +19.00 | +15.45% | 5 | 124 | 0.94 | 0.99 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 732.50 | 150.80 | 157.10 | 110.80 | 0.00 | 0.00% | 0 | 203 | 0.92 | 0.99 | 0.00 | -0.16 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 735.00 | 148.30 | 154.35 | 84.50 | 0.00 | 0.00% | 0 | 210 | 0.99 | 0.99 | 0.00 | -0.20 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 737.50 | 145.85 | 152.40 | 98.90 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.99 | 0.00 | -0.22 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 740.00 | 143.35 | 148.90 | 90.80 | 0.00 | 0.00% | 0 | 24 | 0.96 | 0.99 | 0.00 | -0.24 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 742.50 | 140.90 | 147.15 | 129.47 | +23.47 | +22.15% | 4 | 7 | 0.96 | 0.98 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 745.00 | 138.40 | 145.00 | 109.37 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.98 | 0.00 | -0.27 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 747.50 | 135.95 | 142.50 | 81.30 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.98 | 0.00 | -0.28 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 750.00 | 133.55 | 139.95 | 129.92 | +21.12 | +19.42% | 1 | 54 | 0.89 | 0.98 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 752.50 | 131.05 | 137.80 | 77.05 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.98 | 0.00 | -0.30 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 755.00 | 128.55 | 134.90 | 91.00 | 0.00 | 0.00% | 0 | 25 | 0.88 | 0.98 | 0.00 | -0.34 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 757.50 | 126.10 | 132.75 | 73.83 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.98 | 0.00 | -0.35 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 760.00 | 123.65 | 130.15 | 119.68 | +46.98 | +64.63% | 13 | 35 | 0.83 | 0.97 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 762.50 | 121.25 | 126.85 | 109.92 | +24.97 | +29.40% | 1 | 7 | 0.86 | 0.97 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 765.00 | 118.80 | 123.95 | 92.72 | 0.00 | 0.00% | 0 | 31 | 0.85 | 0.97 | 0.00 | -0.45 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 767.50 | 116.35 | 123.00 | 73.45 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.97 | 0.00 | -0.46 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 770.00 | 113.95 | 120.40 | 112.58 | +41.18 | +57.68% | 5 | 15 | 0.83 | 0.96 | 0.00 | -0.51 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 772.50 | 111.50 | 118.00 | 99.66 | +38.61 | +63.25% | 1 | 3 | 0.83 | 0.96 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 775.00 | 109.10 | 115.85 | 107.39 | +19.39 | +22.04% | 6 | 33 | 0.81 | 0.96 | 0.00 | -0.55 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 777.50 | 106.65 | 113.10 | 70.58 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.95 | 0.00 | -0.58 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 780.00 | 104.30 | 111.00 | 103.03 | +43.69 | +73.63% | 8 | 52 | 0.78 | 0.95 | 0.00 | -0.61 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 782.50 | 101.90 | 108.20 | 66.50 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.94 | 0.00 | -0.64 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 785.00 | 99.55 | 104.55 | 97.83 | +42.73 | +77.55% | 1 | 4 | 0.70 | 0.94 | 0.00 | -0.68 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 787.50 | 97.15 | 102.00 | 49.95 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.94 | 0.00 | -0.71 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 790.00 | 94.85 | 98.45 | 56.05 | 0.00 | 0.00% | 0 | 188 | 0.70 | 0.93 | 0.00 | -0.74 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 792.50 | 92.50 | 97.95 | 48.15 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.93 | 0.00 | -0.78 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 795.00 | 90.15 | 94.85 | 88.50 | +39.20 | +79.52% | 2 | 13 | 0.66 | 0.92 | 0.00 | -0.82 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 797.50 | 87.85 | 93.15 | 52.75 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.92 | 0.00 | -0.85 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 800.00 | 85.60 | 90.35 | 87.80 | +20.30 | +30.08% | 20 | 149 | 0.66 | 0.91 | 0.00 | -0.89 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 805.00 | 81.05 | 85.85 | 83.30 | +17.55 | +26.70% | 3 | 33 | 0.64 | 0.90 | 0.00 | -0.97 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 810.00 | 76.60 | 81.65 | 76.00 | +21.49 | +39.43% | 32 | 287 | 0.54 | 0.88 | 0.00 | -1.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 815.00 | 72.30 | 78.00 | 71.26 | +21.84 | +44.20% | 4 | 138 | 0.56 | 0.87 | 0.00 | -1.13 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 817.50 | 70.10 | 75.25 | 47.82 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.86 | 0.00 | -1.17 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 820.00 | 68.05 | 72.45 | 70.95 | +20.19 | +39.78% | 9 | 157 | 0.54 | 0.85 | 0.00 | -1.21 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 822.50 | 65.90 | 70.70 | 57.41 | +8.11 | +16.45% | 2 | 2 | 0.53 | 0.84 | 0.00 | -1.25 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 825.00 | 63.85 | 67.85 | 64.17 | +13.17 | +25.83% | 17 | 230 | 0.53 | 0.83 | 0.00 | -1.29 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 827.50 | 61.75 | 66.95 | 40.85 | -5.15 | -11.20% | 1 | 8 | 0.54 | 0.82 | 0.00 | -1.32 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 830.00 | 59.75 | 63.40 | 52.21 | +7.93 | +17.91% | 10 | 245 | 0.53 | 0.81 | 0.00 | -1.36 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 832.50 | 57.75 | 61.85 | 40.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.80 | 0.00 | -1.40 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 835.00 | 56.35 | 59.85 | 54.65 | +12.45 | +29.51% | 49 | 254 | 0.54 | 0.79 | 0.00 | -1.43 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 837.50 | 54.05 | 58.30 | 36.64 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.78 | 0.00 | -1.47 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 840.00 | 52.00 | 56.90 | 53.55 | +14.05 | +35.57% | 40 | 110 | 0.54 | 0.77 | 0.00 | -1.50 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 845.00 | 48.25 | 52.80 | 47.60 | +13.10 | +37.98% | 10 | 42 | 0.55 | 0.75 | 0.00 | -1.57 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 850.00 | 46.05 | 49.05 | 47.05 | +16.80 | +55.54% | 144 | 432 | 0.55 | 0.72 | 0.01 | -1.63 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 855.00 | 41.40 | 45.70 | 41.38 | +10.58 | +34.36% | 62 | 102 | 0.54 | 0.70 | 0.01 | -1.68 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 860.00 | 38.45 | 41.95 | 38.00 | +9.57 | +33.67% | 136 | 159 | 0.54 | 0.67 | 0.01 | -1.72 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 865.00 | 35.25 | 38.75 | 37.00 | +11.35 | +44.25% | 901 | 112 | 0.54 | 0.64 | 0.01 | -1.75 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 870.00 | 31.35 | 34.80 | 33.70 | +11.40 | +51.13% | 686 | 167 | 0.53 | 0.61 | 0.01 | -1.77 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 875.00 | 29.35 | 32.00 | 30.85 | +11.20 | +57.00% | 256 | 102 | 0.52 | 0.58 | 0.01 | -1.79 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 880.00 | 26.90 | 28.65 | 28.02 | +9.37 | +50.25% | 260 | 209 | 0.52 | 0.55 | 0.01 | -1.79 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 885.00 | 24.30 | 26.15 | 24.73 | +8.53 | +52.66% | 194 | 34 | 0.52 | 0.51 | 0.01 | -1.77 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 890.00 | 21.55 | 23.50 | 21.00 | +7.41 | +54.53% | 143 | 192 | 0.51 | 0.48 | 0.01 | -1.75 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 895.00 | 19.20 | 20.80 | 18.49 | +6.67 | +56.43% | 78 | 153 | 0.50 | 0.45 | 0.01 | -1.71 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 900.00 | 15.85 | 17.60 | 17.65 | +6.70 | +61.19% | 442 | 294 | 0.49 | 0.41 | 0.01 | -1.67 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 905.00 | 13.65 | 16.20 | 15.59 | +6.14 | +64.98% | 60 | 144 | 0.49 | 0.38 | 0.01 | -1.61 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 910.00 | 12.75 | 14.15 | 13.40 | +5.51 | +69.84% | 72 | 223 | 0.48 | 0.35 | 0.01 | -1.54 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 915.00 | 9.80 | 12.40 | 11.76 | +4.94 | +72.44% | 40 | 40 | 0.48 | 0.31 | 0.01 | -1.46 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 920.00 | 9.40 | 10.60 | 10.20 | +3.90 | +61.91% | 320 | 104 | 0.47 | 0.28 | 0.01 | -1.37 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 925.00 | 7.90 | 9.35 | 9.00 | +3.10 | +52.55% | 106 | 64 | 0.47 | 0.25 | 0.01 | -1.27 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 930.00 | 6.90 | 8.15 | 7.62 | +2.72 | +55.51% | 218 | 60 | 0.47 | 0.22 | 0.01 | -1.18 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 935.00 | 5.85 | 6.80 | 6.40 | +2.79 | +77.29% | 118 | 38 | 0.47 | 0.20 | 0.00 | -1.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 940.00 | 5.05 | 5.90 | 5.55 | +2.00 | +56.34% | 88 | 165 | 0.47 | 0.17 | 0.00 | -0.98 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 945.00 | 3.40 | 5.10 | 4.73 | +2.24 | +89.96% | 136 | 271 | 0.46 | 0.15 | 0.00 | -0.88 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 950.00 | 3.60 | 4.20 | 3.70 | +0.94 | +34.06% | 745 | 146 | 0.46 | 0.13 | 0.00 | -0.79 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 955.00 | 2.80 | 3.65 | 3.48 | +0.96 | +38.10% | 282 | 44 | 0.47 | 0.11 | 0.00 | -0.70 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 960.00 | 2.69 | 3.05 | 3.05 | +1.05 | +52.50% | 362 | 308 | 0.47 | 0.09 | 0.00 | -0.62 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 965.00 | 2.21 | 2.61 | 2.50 | +0.90 | +56.25% | 210 | 11 | 0.46 | 0.08 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 970.00 | 1.95 | 2.28 | 2.15 | +1.35 | +168.75% | 63 | 3 | 0.47 | 0.07 | 0.00 | -0.47 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 975.00 | 1.66 | 1.86 | 1.88 | +0.83 | +79.05% | 29 | 42 | 0.47 | 0.05 | 0.00 | -0.41 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 980.00 | 1.50 | 1.60 | 1.59 | +0.77 | +93.91% | 4 | 24 | 0.47 | 0.05 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 985.00 | 1.20 | 1.42 | 1.20 | +0.17 | +16.51% | 8 | 9 | 0.48 | 0.04 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 990.00 | 0.58 | 3.70 | 1.18 | +0.26 | +28.27% | 12 | 45 | 0.50 | 0.03 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 995.00 | 0.50 | 2.02 | 1.01 | % | 10 | 0 | 0.45 | 0.03 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 1,000.00 | 0.82 | 1.00 | 0.94 | +0.23 | +32.40% | 231 | 498 | 0.49 | 0.02 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 1,010.00 | 0.12 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 48 | 0.45 | 0.02 | 0.00 | -0.15 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 1,020.00 | 0.21 | 2.50 | 0.69 | +0.29 | +72.50% | 7 | 102 | 0.56 | 0.01 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 1,030.00 | 0.01 | 4.65 | 1.53 | +1.52 | +15,200.00% | 1 | 55 | 0.79 | 0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 1,040.00 | 0.08 | 0.49 | 0.50 | -1.17 | -70.06% | 5 | 1 | 0.48 | 0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 1,050.00 | 0.00 | 1.93 | 0.35 | +0.09 | +34.62% | 1 | 9 | 0.71 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 1,060.00 | 0.09 | 4.50 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 1,070.00 | 0.00 | 2.63 | 0.09 | % | 2 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 1,080.00 | 0.00 | 2.62 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 1,090.00 | 0.00 | 2.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 1,100.00 | 0.10 | 0.24 | 0.14 | +0.08 | +133.34% | 14 | 118 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 0.00 | 2.52 | 1.08 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 2.52 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 455.00 | 0.00 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 2.52 | 2.71 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 465.00 | 0.00 | 2.52 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 470.00 | 0.00 | 3.00 | 3.21 | 0.00 | 0.00% | 0 | 32 | 2.51 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 475.00 | 0.00 | 2.52 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 2.52 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 485.00 | 0.00 | 2.52 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 490.00 | 0.00 | 2.52 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 495.00 | 0.00 | 2.52 | 3.23 | 0.00 | 0.00% | 0 | 27 | 2.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | -4.17 | -98.82% | 30 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 505.00 | 0.00 | 2.52 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 510.00 | 0.00 | 2.52 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 515.00 | 0.00 | 2.52 | 0.42 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 4.30 | 7.60 | 0.00 | 0.00% | 0 | 20 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 525.00 | 0.00 | 2.52 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 530.00 | 0.01 | 0.10 | 0.01 | -0.26 | -96.30% | 4 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 535.00 | 0.00 | 2.52 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 540.00 | 0.00 | 2.53 | 2.70 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 545.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 2.53 | 0.78 | 0.00 | 0.00% | 0 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 555.00 | 0.00 | 2.53 | 1.69 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 4.30 | 0.93 | 0.00 | 0.00% | 0 | 153 | 2.03 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 565.00 | 0.00 | 2.98 | 5.58 | 0.00 | 0.00% | 0 | 150 | 1.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 570.00 | 0.00 | 2.53 | 0.04 | -2.29 | -98.29% | 1 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 575.00 | 0.00 | 2.98 | 2.85 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 2.54 | 2.38 | 0.00 | 0.00% | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 585.00 | 0.00 | 2.54 | 2.91 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:57 PM EST |
| 590.00 | 0.00 | 2.56 | 3.81 | 0.00 | 0.00% | 0 | 18 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 595.00 | 0.00 | 2.56 | 4.19 | 0.00 | 0.00% | 0 | 24 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 453 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 605.00 | 0.00 | 2.57 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 2.57 | 0.87 | 0.00 | 0.00% | 0 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 4.00 | 0.12 | 0.00 | 0.00% | 0 | 149 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 2.57 | 0.69 | 0.00 | 0.00% | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 625.00 | 0.05 | 4.35 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 2.57 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 635.00 | 0.00 | 4.35 | 1.65 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 2.58 | 1.78 | 0.00 | 0.00% | 0 | 56 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 642.50 | 0.00 | 2.58 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 645.00 | 0.15 | 1.23 | 0.15 | +0.02 | +15.39% | 6 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 647.50 | 0.00 | 4.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 650.00 | 0.05 | 0.20 | 0.19 | +0.07 | +58.34% | 2 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 652.50 | 0.00 | 4.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 655.00 | 0.05 | 4.35 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 657.50 | 0.00 | 2.59 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 660.00 | 0.00 | 2.59 | 2.59 | +1.79 | +223.75% | 4 | 45 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 662.50 | 0.00 | 2.59 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 665.00 | 0.00 | 4.35 | 0.95 | 0.00 | 0.00% | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 667.50 | 0.00 | 2.62 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 670.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 235 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 672.50 | 0.00 | 4.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 675.00 | 0.00 | 4.40 | 1.10 | 0.00 | 0.00% | 0 | 223 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 677.50 | 0.00 | 4.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 680.00 | 0.00 | 3.35 | 2.48 | +1.18 | +90.77% | 7 | 106 | 1.29 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 682.50 | 0.00 | 4.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 685.00 | 0.00 | 2.50 | 2.47 | 0.00 | 0.00% | 0 | 33 | 1.12 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 687.50 | 0.00 | 2.63 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 690.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 71 | 0.99 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 692.50 | 0.00 | 2.63 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 695.00 | 0.05 | 2.64 | 0.14 | -0.21 | -60.00% | 10 | 236 | 1.07 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 697.50 | 0.00 | 2.64 | 1.94 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 700.00 | 0.06 | 0.50 | 0.30 | -0.18 | -37.50% | 12 | 1,077 | 0.70 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 702.50 | 0.01 | 4.40 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 705.00 | 0.00 | 2.68 | 1.20 | -0.77 | -39.09% | 10 | 133 | 1.11 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 707.50 | 0.00 | 2.68 | 2.49 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.00 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 710.00 | 0.00 | 2.69 | 0.80 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.00 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 712.50 | 0.00 | 2.69 | 2.54 | 0.00 | 0.00% | 0 | 25 | 1.11 | 0.00 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 715.00 | 0.00 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.00 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 717.50 | 0.08 | 2.73 | 2.25 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | -0.07 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 720.00 | 0.08 | 1.63 | 1.63 | +0.64 | +64.65% | 2 | 491 | 0.70 | 0.00 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 722.50 | 0.08 | 2.86 | 1.16 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.00 | 0.00 | -0.11 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 725.00 | 0.00 | 2.30 | 1.30 | +0.25 | +23.81% | 10 | 378 | 0.90 | -0.01 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 727.50 | 0.00 | 4.55 | 1.70 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.01 | 0.00 | -0.13 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 730.00 | 0.10 | 0.50 | 0.28 | -0.79 | -73.84% | 3 | 58 | 0.57 | -0.01 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 732.50 | 0.10 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.01 | 0.00 | -0.16 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 735.00 | 0.11 | 4.60 | 0.50 | -1.12 | -69.14% | 48 | 127 | 0.71 | -0.01 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 737.50 | 0.01 | 4.60 | 0.71 | -1.03 | -59.20% | 3 | 9 | 0.69 | -0.01 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 740.00 | 0.25 | 1.20 | 0.72 | -0.80 | -52.64% | 17 | 1,470 | 0.65 | -0.01 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 742.50 | 0.15 | 1.10 | 0.68 | -1.09 | -61.59% | 23 | 21 | 0.59 | -0.02 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 745.00 | 0.16 | 1.45 | 0.40 | -1.20 | -75.00% | 18 | 89 | 0.60 | -0.02 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 747.50 | 0.00 | 4.70 | 0.70 | -1.06 | -60.23% | 8 | 12 | 0.66 | -0.02 | 0.00 | -0.28 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 750.00 | 0.39 | 2.02 | 0.62 | -1.20 | -65.94% | 140 | 313 | 0.58 | -0.02 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 752.50 | 0.23 | 3.05 | 6.02 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.02 | 0.00 | -0.30 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 755.00 | 0.26 | 1.30 | 0.48 | -2.01 | -80.73% | 47 | 66 | 0.59 | -0.02 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 757.50 | 0.30 | 3.10 | 0.70 | -1.49 | -68.04% | 12 | 13 | 0.57 | -0.02 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 760.00 | 0.31 | 0.98 | 0.49 | -2.03 | -80.56% | 19 | 53 | 0.56 | -0.03 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 762.50 | 0.30 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.03 | 0.00 | -0.39 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 765.00 | 0.60 | 1.01 | 0.76 | -2.09 | -73.34% | 17 | 25 | 0.57 | -0.03 | 0.00 | -0.45 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 767.50 | 0.40 | 3.35 | 4.12 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.03 | 0.00 | -0.46 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 770.00 | 0.46 | 1.45 | 1.12 | -2.38 | -68.00% | 46 | 69 | 0.55 | -0.04 | 0.00 | -0.51 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 772.50 | 0.47 | 3.50 | 2.86 | -5.03 | -63.76% | 20 | 6 | 0.58 | -0.04 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 775.00 | 0.55 | 1.41 | 1.32 | -2.96 | -69.16% | 75 | 193 | 0.54 | -0.04 | 0.00 | -0.55 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 777.50 | 0.52 | 1.46 | 1.46 | -3.27 | -69.14% | 23 | 44 | 0.54 | -0.05 | 0.00 | -0.58 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 780.00 | 1.16 | 1.57 | 1.58 | -2.62 | -62.39% | 439 | 103 | 0.56 | -0.05 | 0.00 | -0.61 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 782.50 | 1.27 | 1.98 | 1.63 | -3.14 | -65.83% | 15 | 21 | 0.57 | -0.06 | 0.00 | -0.64 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 785.00 | 1.26 | 1.56 | 1.74 | -3.35 | -65.82% | 46 | 79 | 0.54 | -0.06 | 0.00 | -0.68 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 787.50 | 1.41 | 1.69 | 2.14 | -2.98 | -58.21% | 27 | 8 | 0.54 | -0.06 | 0.00 | -0.71 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 790.00 | 1.53 | 1.87 | 2.25 | -3.20 | -58.72% | 112 | 1,640 | 0.54 | -0.07 | 0.00 | -0.74 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 792.50 | 1.69 | 2.04 | 3.02 | -4.25 | -58.46% | 5 | 70 | 0.54 | -0.07 | 0.00 | -0.78 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 795.00 | 1.85 | 2.23 | 2.66 | -4.99 | -65.23% | 17 | 144 | 0.54 | -0.08 | 0.00 | -0.82 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 797.50 | 1.95 | 2.47 | 2.73 | -4.78 | -63.65% | 12 | 34 | 0.53 | -0.08 | 0.00 | -0.85 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 800.00 | 2.40 | 2.69 | 2.50 | -4.35 | -63.51% | 218 | 304 | 0.54 | -0.09 | 0.00 | -0.89 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 805.00 | 2.73 | 3.30 | 3.82 | -4.33 | -53.13% | 16 | 45 | 0.54 | -0.10 | 0.00 | -0.97 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 810.00 | 3.15 | 3.85 | 3.50 | -7.20 | -67.29% | 52 | 58 | 0.53 | -0.12 | 0.00 | -1.05 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 815.00 | 3.70 | 4.50 | 5.04 | -5.51 | -52.23% | 14 | 72 | 0.53 | -0.13 | 0.00 | -1.13 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 817.50 | 4.10 | 4.95 | 5.05 | -6.35 | -55.71% | 11 | 2 | 0.53 | -0.14 | 0.00 | -1.17 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 820.00 | 4.60 | 5.10 | 4.90 | -6.75 | -57.94% | 85 | 62 | 0.53 | -0.15 | 0.00 | -1.21 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 822.50 | 5.00 | 5.65 | 6.30 | -6.50 | -50.79% | 24 | 1 | 0.53 | -0.16 | 0.00 | -1.25 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 825.00 | 5.40 | 6.10 | 5.95 | -7.03 | -54.16% | 59 | 117 | 0.53 | -0.17 | 0.00 | -1.29 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 827.50 | 5.95 | 6.60 | 6.90 | -15.77 | -69.57% | 9 | 1 | 0.53 | -0.18 | 0.00 | -1.32 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 830.00 | 6.30 | 7.25 | 6.90 | -7.82 | -53.13% | 60 | 119 | 0.53 | -0.19 | 0.00 | -1.36 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 832.50 | 6.75 | 7.60 | 7.82 | -9.53 | -54.93% | 14 | 2 | 0.53 | -0.20 | 0.00 | -1.40 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 835.00 | 7.40 | 8.20 | 7.60 | -9.62 | -55.87% | 37 | 29 | 0.53 | -0.21 | 0.00 | -1.43 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 837.50 | 7.95 | 8.90 | 8.99 | -9.50 | -51.38% | 9 | 6 | 0.53 | -0.22 | 0.00 | -1.47 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 840.00 | 8.50 | 9.55 | 10.05 | -7.45 | -42.58% | 51 | 52 | 0.53 | -0.23 | 0.00 | -1.50 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 845.00 | 9.85 | 11.00 | 9.70 | -9.25 | -48.82% | 63 | 41 | 0.53 | -0.25 | 0.00 | -1.57 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 850.00 | 11.15 | 12.30 | 11.85 | -9.60 | -44.76% | 83 | 36 | 0.53 | -0.28 | 0.01 | -1.63 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 855.00 | 12.65 | 13.25 | 13.85 | -9.65 | -41.07% | 59 | 17 | 0.53 | -0.30 | 0.01 | -1.68 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 860.00 | 14.05 | 15.45 | 14.77 | -11.83 | -44.48% | 185 | 11 | 0.52 | -0.33 | 0.01 | -1.72 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 865.00 | 15.60 | 16.75 | 17.01 | -13.64 | -44.51% | 420 | 4 | 0.52 | -0.36 | 0.01 | -1.75 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 870.00 | 17.70 | 19.15 | 18.50 | -50.00 | -73.00% | 87 | 7 | 0.51 | -0.39 | 0.01 | -1.77 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 875.00 | 19.60 | 21.45 | 21.66 | -26.69 | -55.21% | 88 | 9 | 0.52 | -0.42 | 0.01 | -1.79 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 880.00 | 21.65 | 23.25 | 25.20 | -117.30 | -82.32% | 62 | 6 | 0.50 | -0.45 | 0.01 | -1.79 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 885.00 | 24.05 | 25.70 | 25.10 | -19.90 | -44.23% | 13 | 7 | 0.51 | -0.49 | 0.01 | -1.77 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 890.00 | 25.85 | 28.70 | 27.80 | -29.52 | -51.50% | 14 | 3 | 0.50 | -0.52 | 0.01 | -1.75 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 895.00 | 28.20 | 30.70 | 29.45 | -32.80 | -52.70% | 8 | 2 | 0.49 | -0.55 | 0.01 | -1.71 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 900.00 | 31.35 | 34.00 | 35.70 | -15.70 | -30.55% | 15 | 10 | 0.49 | -0.59 | 0.01 | -1.67 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 905.00 | 33.45 | 37.60 | % | 0 | 0 | 0.49 | -0.62 | 0.01 | -1.61 | 4/25/2025 3:59:57 PM EST | |||
| 910.00 | 36.60 | 41.00 | 41.50 | -38.70 | -48.26% | 1 | 2 | 0.49 | -0.65 | 0.01 | -1.54 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 915.00 | 40.30 | 44.00 | 189.83 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.69 | 0.01 | -1.46 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 920.00 | 42.50 | 47.50 | 48.40 | -124.80 | -72.06% | 1 | 0 | 0.48 | -0.72 | 0.01 | -1.37 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 925.00 | 46.60 | 51.25 | 49.10 | -51.30 | -51.10% | 4 | 1 | 0.47 | -0.75 | 0.01 | -1.27 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 930.00 | 49.85 | 54.65 | 84.45 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.78 | 0.01 | -1.18 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 935.00 | 53.55 | 58.75 | 126.26 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.80 | 0.00 | -1.08 | 3/31/2025 | 4/25/2025 3:59:57 PM EST |
| 940.00 | 57.65 | 62.95 | 91.50 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.83 | 0.00 | -0.98 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 945.00 | 61.35 | 68.70 | % | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.88 | 4/25/2025 3:59:57 PM EST | |||
| 950.00 | 66.20 | 71.70 | 233.77 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.79 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 955.00 | 70.50 | 76.75 | % | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.70 | 4/25/2025 3:59:57 PM EST | |||
| 960.00 | 75.25 | 81.85 | 140.49 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.62 | 3/18/2025 | 4/25/2025 3:59:57 PM EST |
| 965.00 | 79.75 | 86.10 | % | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.54 | 4/25/2025 3:59:57 PM EST | |||
| 970.00 | 84.00 | 89.65 | % | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.47 | 4/25/2025 3:59:57 PM EST | |||
| 975.00 | 88.95 | 94.30 | 119.74 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.95 | 0.00 | -0.41 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 980.00 | 93.00 | 99.05 | 141.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.35 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 985.00 | 98.00 | 104.70 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.30 | 4/25/2025 3:59:57 PM EST | |||
| 990.00 | 103.50 | 110.00 | 153.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.27 | 3/19/2025 | 4/25/2025 3:59:57 PM EST |
| 995.00 | 108.35 | 114.40 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.25 | 4/25/2025 3:59:57 PM EST | |||
| 1,000.00 | 113.15 | 119.25 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.19 | 4/25/2025 3:59:57 PM EST | |||
| 1,010.00 | 122.85 | 129.80 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.15 | 4/25/2025 3:59:57 PM EST | |||
| 1,020.00 | 132.85 | 138.95 | 164.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.09 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 1,030.00 | 142.30 | 148.90 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.06 | 4/25/2025 3:59:57 PM EST | |||
| 1,040.00 | 151.00 | 159.45 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.06 | 4/25/2025 3:59:57 PM EST | |||
| 1,050.00 | 161.00 | 168.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 1,060.00 | 171.00 | 179.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 1,070.00 | 182.65 | 188.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 1,080.00 | 192.00 | 199.35 | 205.51 | -35.14 | -14.61% | 1 | 1 | 1.02 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 1,090.00 | 201.40 | 208.85 | 215.57 | -28.77 | -11.78% | 1 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 1,100.00 | 212.55 | 219.45 | 270.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |