Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $418.64 as of 4/25/2025 9:12:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 135.55 | 142.55 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 290.00 | 126.20 | 131.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 300.00 | 116.30 | 121.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 310.00 | 106.15 | 111.35 | 104.20 | % | 1 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 315.00 | 101.15 | 106.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 320.00 | 96.25 | 101.95 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 325.00 | 91.15 | 96.95 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 330.00 | 86.25 | 91.55 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 335.00 | 81.25 | 86.90 | 99.42 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 340.00 | 75.65 | 82.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 342.50 | 73.80 | 79.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 345.00 | 71.35 | 76.70 | 89.41 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 347.50 | 68.95 | 73.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.04 | 4/25/2025 3:59:54 PM EST | |||
| 350.00 | 66.35 | 71.05 | 64.50 | % | 1 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 352.50 | 63.90 | 68.80 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 355.00 | 60.85 | 65.50 | 74.62 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.99 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 357.50 | 58.95 | 64.00 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.06 | 4/25/2025 3:59:54 PM EST | |||
| 360.00 | 56.50 | 61.15 | 75.80 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.11 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 362.50 | 53.95 | 59.10 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.12 | 4/25/2025 3:59:54 PM EST | |||
| 365.00 | 50.85 | 56.65 | 54.41 | -7.34 | -11.89% | 1 | 3 | 0.81 | 0.98 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 367.50 | 48.35 | 53.15 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.15 | 4/25/2025 3:59:54 PM EST | |||
| 370.00 | 46.55 | 51.60 | 43.79 | -11.01 | -20.10% | 1 | 2 | 0.87 | 0.97 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 372.50 | 43.50 | 48.75 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.24 | 4/25/2025 3:59:54 PM EST | |||
| 375.00 | 41.30 | 46.40 | 55.35 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.96 | 0.00 | -0.25 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 377.50 | 39.15 | 44.25 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.30 | 4/25/2025 3:59:54 PM EST | |||
| 380.00 | 37.35 | 42.45 | 56.06 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.94 | 0.00 | -0.29 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 382.50 | 35.35 | 40.60 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.31 | 4/25/2025 3:59:54 PM EST | |||
| 385.00 | 32.10 | 36.70 | 42.40 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.92 | 0.01 | -0.34 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 387.50 | 29.75 | 34.05 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.35 | 4/25/2025 3:59:54 PM EST | |||
| 390.00 | 28.20 | 31.30 | 29.90 | -6.10 | -16.95% | 5 | 26 | 0.52 | 0.89 | 0.01 | -0.38 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 392.50 | 26.50 | 29.15 | % | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.40 | 4/25/2025 3:59:54 PM EST | |||
| 395.00 | 23.95 | 27.20 | 41.05 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.86 | 0.01 | -0.42 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 397.50 | 21.75 | 25.00 | % | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.44 | 4/25/2025 3:59:54 PM EST | |||
| 400.00 | 19.95 | 22.85 | 20.75 | -9.08 | -30.44% | 64 | 39 | 0.36 | 0.82 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 402.50 | 17.20 | 19.35 | 15.50 | % | 1 | 0 | 0.34 | 0.79 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 405.00 | 16.20 | 17.95 | 17.20 | -6.10 | -26.18% | 25 | 17 | 0.38 | 0.76 | 0.02 | -0.51 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 407.50 | 14.30 | 15.45 | 15.11 | -5.79 | -27.71% | 4 | 13 | 0.36 | 0.72 | 0.02 | -0.53 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 410.00 | 12.65 | 13.80 | 13.56 | -6.65 | -32.91% | 327 | 15 | 0.35 | 0.68 | 0.02 | -0.55 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 412.50 | 11.00 | 13.00 | 11.40 | % | 238 | 0 | 0.35 | 0.63 | 0.02 | -0.57 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 415.00 | 9.60 | 10.80 | 10.05 | -8.65 | -46.26% | 925 | 22 | 0.35 | 0.58 | 0.02 | -0.58 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 417.50 | 8.25 | 8.95 | 8.60 | -5.00 | -36.77% | 243 | 14 | 0.35 | 0.53 | 0.02 | -0.59 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 420.00 | 7.00 | 7.75 | 7.20 | -4.65 | -39.25% | 1,052 | 116 | 0.34 | 0.48 | 0.02 | -0.59 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 422.50 | 5.80 | 6.45 | 6.02 | -4.98 | -45.28% | 178 | 29 | 0.34 | 0.43 | 0.02 | -0.58 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 425.00 | 4.90 | 5.50 | 5.40 | -3.65 | -40.34% | 1,561 | 413 | 0.34 | 0.38 | 0.02 | -0.56 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 427.50 | 4.05 | 4.85 | 4.00 | -4.01 | -50.07% | 566 | 228 | 0.34 | 0.34 | 0.02 | -0.54 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 430.00 | 3.35 | 3.55 | 3.30 | -3.80 | -53.53% | 2,711 | 690 | 0.34 | 0.30 | 0.02 | -0.51 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 432.50 | 2.80 | 3.05 | 2.92 | -3.13 | -51.74% | 143 | 100 | 0.34 | 0.26 | 0.02 | -0.48 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 435.00 | 2.09 | 2.58 | 2.37 | -2.33 | -49.58% | 615 | 591 | 0.34 | 0.22 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 437.50 | 1.82 | 2.30 | 1.88 | -2.23 | -54.26% | 158 | 107 | 0.34 | 0.19 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 440.00 | 1.46 | 1.74 | 1.58 | -1.82 | -53.53% | 1,379 | 549 | 0.35 | 0.16 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 442.50 | 1.20 | 1.45 | 1.45 | -1.26 | -46.50% | 62 | 121 | 0.35 | 0.14 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 445.00 | 1.01 | 1.28 | 1.20 | -1.20 | -50.00% | 583 | 511 | 0.36 | 0.12 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 447.50 | 0.83 | 1.06 | 0.98 | -1.17 | -54.42% | 65 | 149 | 0.37 | 0.10 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 450.00 | 0.75 | 0.90 | 0.82 | -0.87 | -51.48% | 1,610 | 1,010 | 0.37 | 0.08 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 452.50 | 0.49 | 0.89 | 0.75 | -0.56 | -42.75% | 129 | 166 | 0.38 | 0.07 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 455.00 | 0.55 | 0.74 | 0.67 | -0.44 | -39.64% | 232 | 368 | 0.39 | 0.05 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 457.50 | 0.43 | 1.08 | 0.58 | -0.30 | -34.10% | 18 | 169 | 0.44 | 0.05 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 460.00 | 0.40 | 0.56 | 0.50 | -0.39 | -43.82% | 892 | 724 | 0.41 | 0.04 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 462.50 | 0.22 | 0.64 | 0.40 | -0.42 | -51.22% | 122 | 147 | 0.42 | 0.03 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 465.00 | 0.28 | 0.49 | 0.39 | -0.23 | -37.10% | 49 | 307 | 0.43 | 0.02 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 467.50 | 0.07 | 0.63 | 0.31 | -0.27 | -46.56% | 3 | 67 | 0.39 | 0.02 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 470.00 | 0.22 | 0.29 | 0.30 | -0.24 | -44.45% | 339 | 596 | 0.43 | 0.02 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 472.50 | 0.20 | 0.62 | 0.30 | -0.18 | -37.50% | 4 | 111 | 0.51 | 0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 475.00 | 0.11 | 0.35 | 0.26 | -0.19 | -42.23% | 376 | 638 | 0.45 | 0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 477.50 | 0.00 | 0.82 | 0.24 | -0.06 | -20.00% | 9 | 10 | 0.47 | 0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 480.00 | 0.15 | 0.35 | 0.23 | -0.16 | -41.03% | 268 | 523 | 0.49 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 482.50 | 0.06 | 0.66 | 0.17 | -0.27 | -61.37% | 329 | 6 | 0.44 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 485.00 | 0.12 | 0.38 | 0.17 | -0.28 | -62.23% | 18 | 358 | 0.51 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 487.50 | 0.03 | 0.96 | 0.49 | -0.03 | -5.77% | 1 | 6 | 0.54 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 490.00 | 0.10 | 0.28 | 0.18 | -0.17 | -48.58% | 405 | 198 | 0.52 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 492.50 | 0.00 | 2.97 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 495.00 | 0.06 | 0.80 | 0.18 | -0.12 | -40.00% | 26 | 183 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 497.50 | 0.00 | 2.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 500.00 | 0.11 | 0.15 | 0.11 | -0.09 | -45.00% | 407 | 1,000 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 502.50 | 0.00 | 0.99 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 505.00 | 0.00 | 1.12 | 0.10 | -0.16 | -61.54% | 2 | 202 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 507.50 | 0.00 | 0.97 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 510.00 | 0.00 | 0.15 | 0.12 | -0.03 | -20.00% | 1 | 375 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 512.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 515.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 517.50 | 0.00 | 2.88 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 520.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 170 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 522.50 | 0.00 | 0.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 525.00 | 0.00 | 0.50 | 0.05 | -0.05 | -50.00% | 26 | 91 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 527.50 | 0.00 | 1.00 | 0.02 | % | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 530.00 | 0.00 | 0.31 | 0.06 | -0.04 | -40.00% | 4 | 63 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 532.50 | 0.00 | 2.78 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 535.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 545.00 | 0.00 | 1.45 | 0.27 | 0.00 | 0.00% | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 550.00 | 0.03 | 0.10 | 0.03 | -0.04 | -57.15% | 48 | 259 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 555.00 | 0.00 | 0.54 | 0.61 | 0.00 | 0.00% | 0 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 560.00 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 9 | 186 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 565.00 | 0.01 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 570.00 | 0.00 | 0.73 | 0.35 | 0.00 | 0.00% | 0 | 34 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 572.50 | 0.00 | 1.15 | 2.48 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 575.00 | 0.01 | 0.05 | 0.04 | -0.35 | -89.75% | 3 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 577.50 | 0.00 | 0.20 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 580.00 | 0.01 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 118 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 582.50 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 585.00 | 0.01 | 0.05 | 0.04 | +0.02 | +100.00% | 7 | 58 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 587.50 | 0.00 | 2.18 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 590.00 | 0.00 | 2.28 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 592.50 | 0.00 | 2.67 | 0.38 | 0.00 | 0.00% | 0 | 55 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 595.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 600.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 203 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 605.00 | 0.00 | 2.82 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 88 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 615.00 | 0.00 | 2.82 | 3.73 | 0.00 | 0.00% | 0 | 43 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 620.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 163 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 625.00 | 0.00 | 2.82 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 630.00 | 0.00 | 2.32 | 0.93 | 0.00 | 0.00% | 0 | 44 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 635.00 | 0.00 | 2.38 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 640.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 127 | 272 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 645.00 | 0.00 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 55 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 45 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 655.00 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 660.00 | 0.00 | 3.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 665.00 | 0.00 | 2.47 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 670.00 | 0.00 | 2.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 675.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 680.00 | 0.00 | 1.99 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 685.00 | 0.00 | 1.89 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 690.00 | 0.00 | 1.79 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 695.00 | 0.00 | 0.80 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 700.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 5 | 42 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 705.00 | 0.00 | 1.59 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:54 PM EST |
| 710.00 | 0.00 | 1.87 | 0.28 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 715.00 | 0.00 | 1.51 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 720.00 | 0.00 | 1.46 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 725.00 | 0.00 | 1.41 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 730.00 | 0.00 | 1.52 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 735.00 | 0.00 | 1.48 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 740.00 | 0.00 | 1.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 745.00 | 0.00 | 1.42 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 750.00 | 0.00 | 1.55 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 755.00 | 0.00 | 1.22 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 760.00 | 0.00 | 1.51 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 765.00 | 0.00 | 1.69 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 770.00 | 0.00 | 1.71 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 775.00 | 0.00 | 1.46 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 780.00 | 0.00 | 1.14 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 785.00 | 0.00 | 1.43 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 790.00 | 0.00 | 1.11 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 795.00 | 0.00 | 1.40 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 800.00 | 0.00 | 1.39 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 805.00 | 0.00 | 1.38 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 810.00 | 0.00 | 1.04 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 815.00 | 0.00 | 1.03 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 820.00 | 0.00 | 1.02 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 825.00 | 0.00 | 0.82 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 830.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 300.00 | 0.00 | 0.10 | 0.21 | +0.16 | +320.00% | 16 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.58 | 0.24 | +0.10 | +71.43% | 4 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 0.60 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 320.00 | 0.01 | 0.19 | 0.05 | -0.01 | -16.67% | 10 | 102 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.49 | 0.06 | % | 3 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 330.00 | 0.00 | 0.33 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 0.13 | 0.05 | -0.09 | -64.29% | 12 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.64 | 0.35 | +0.15 | +75.00% | 1 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 342.50 | 0.00 | 0.63 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 0.78 | 0.21 | -0.09 | -30.00% | 2 | 9 | 0.78 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 347.50 | 0.02 | 0.25 | 0.91 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.20 | 0.12 | -0.07 | -36.85% | 50 | 47 | 0.61 | 0.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 352.50 | 0.00 | 2.67 | 0.17 | -0.53 | -75.72% | 1 | 1 | 0.55 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 0.48 | 0.20 | -0.26 | -56.53% | 20 | 6 | 0.65 | -0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 357.50 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 360.00 | 0.20 | 0.25 | 0.22 | -0.03 | -12.00% | 42 | 214 | 0.54 | -0.01 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 362.50 | 0.00 | 0.54 | 0.47 | % | 2 | 0 | 0.59 | -0.01 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 365.00 | 0.07 | 0.66 | 0.31 | -0.12 | -27.91% | 15 | 71 | 0.52 | -0.02 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 367.50 | 0.01 | 0.70 | 0.31 | -0.50 | -61.73% | 9 | 10 | 0.56 | -0.02 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 370.00 | 0.31 | 0.40 | 0.34 | +0.03 | +9.68% | 115 | 59 | 0.49 | -0.03 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 372.50 | 0.08 | 0.90 | 0.40 | -0.60 | -60.00% | 30 | 3 | 0.46 | -0.04 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 375.00 | 0.40 | 0.47 | 0.47 | +0.04 | +9.31% | 323 | 52 | 0.46 | -0.04 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 377.50 | 0.10 | 0.86 | 0.56 | +0.06 | +12.00% | 30 | 17 | 0.43 | -0.06 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 380.00 | 0.50 | 0.76 | 0.60 | +0.15 | +33.34% | 342 | 351 | 0.45 | -0.06 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 382.50 | 0.52 | 0.83 | 0.58 | +0.02 | +3.58% | 39 | 3 | 0.42 | -0.07 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 385.00 | 0.53 | 0.95 | 0.76 | -0.02 | -2.57% | 173 | 326 | 0.41 | -0.08 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 387.50 | 0.70 | 0.97 | 0.82 | -0.16 | -16.33% | 160 | 17 | 0.40 | -0.09 | 0.01 | -0.35 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 390.00 | 0.91 | 1.16 | 1.05 | +0.03 | +2.95% | 614 | 568 | 0.40 | -0.11 | 0.01 | -0.38 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 392.50 | 0.83 | 1.80 | 1.17 | +0.04 | +3.54% | 120 | 19 | 0.41 | -0.12 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 395.00 | 1.27 | 1.79 | 1.40 | -0.04 | -2.78% | 301 | 149 | 0.38 | -0.14 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 397.50 | 1.62 | 2.03 | 1.61 | +0.19 | +13.38% | 377 | 42 | 0.38 | -0.16 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 400.00 | 2.02 | 2.32 | 2.20 | +0.59 | +36.65% | 1,059 | 753 | 0.37 | -0.18 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 402.50 | 2.28 | 2.74 | 2.73 | +0.28 | +11.43% | 169 | 39 | 0.36 | -0.21 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 405.00 | 2.90 | 3.30 | 3.03 | +0.52 | +20.72% | 257 | 556 | 0.36 | -0.24 | 0.02 | -0.51 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 407.50 | 3.00 | 3.95 | 3.73 | +0.58 | +18.42% | 167 | 53 | 0.36 | -0.28 | 0.02 | -0.53 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 410.00 | 3.95 | 4.75 | 4.40 | +0.70 | +18.92% | 397 | 214 | 0.35 | -0.32 | 0.02 | -0.55 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 412.50 | 4.50 | 6.00 | 5.15 | +1.08 | +26.54% | 315 | 66 | 0.36 | -0.37 | 0.02 | -0.57 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 415.00 | 5.85 | 6.40 | 6.12 | +1.42 | +30.22% | 345 | 312 | 0.35 | -0.42 | 0.02 | -0.58 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 417.50 | 6.80 | 7.85 | 7.30 | +1.64 | +28.98% | 174 | 67 | 0.34 | -0.47 | 0.02 | -0.59 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 420.00 | 7.55 | 9.00 | 7.50 | +1.45 | +23.97% | 309 | 403 | 0.34 | -0.52 | 0.02 | -0.59 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 422.50 | 8.05 | 10.60 | 9.10 | +1.80 | +24.66% | 114 | 44 | 0.34 | -0.57 | 0.02 | -0.58 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 425.00 | 9.65 | 11.95 | 10.95 | +2.05 | +23.04% | 178 | 202 | 0.34 | -0.62 | 0.02 | -0.56 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 427.50 | 12.45 | 13.80 | 13.35 | +3.22 | +31.79% | 36 | 62 | 0.33 | -0.66 | 0.02 | -0.54 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 430.00 | 12.95 | 15.90 | 14.68 | +3.06 | +26.34% | 113 | 286 | 0.35 | -0.70 | 0.02 | -0.51 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 432.50 | 16.15 | 17.55 | 17.23 | +4.93 | +40.09% | 7 | 85 | 0.33 | -0.74 | 0.02 | -0.48 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 435.00 | 17.80 | 20.40 | 19.12 | +5.02 | +35.61% | 27 | 78 | 0.35 | -0.78 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 437.50 | 20.10 | 23.00 | 21.40 | +10.65 | +99.07% | 6 | 11 | 0.56 | -0.81 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 440.00 | 22.10 | 24.60 | 23.40 | +5.40 | +30.00% | 35 | 156 | 0.35 | -0.84 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 442.50 | 24.55 | 26.45 | 25.95 | +6.34 | +32.33% | 5 | 3 | 0.48 | -0.86 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 445.00 | 26.45 | 29.35 | 29.29 | +6.89 | +30.76% | 22 | 200 | 0.51 | -0.88 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 447.50 | 27.90 | 31.40 | 31.00 | +7.44 | +31.58% | 2 | 8 | 0.47 | -0.90 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 450.00 | 30.60 | 33.55 | 35.66 | +9.17 | +34.62% | 16 | 288 | 0.46 | -0.92 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 452.50 | 31.15 | 36.80 | 40.05 | +11.65 | +41.03% | 4 | 3 | 0.58 | -0.93 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 455.00 | 35.45 | 38.20 | 37.04 | +6.85 | +22.69% | 53 | 199 | 0.57 | -0.95 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 457.50 | 37.10 | 41.10 | 39.79 | % | 3 | 0 | 0.57 | -0.95 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 3:59:54 PM EST | |
| 460.00 | 40.30 | 43.65 | 42.13 | +6.64 | +18.71% | 121 | 98 | 0.64 | -0.96 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 462.50 | 42.10 | 46.30 | 45.68 | +8.27 | +22.11% | 5 | 9 | 0.60 | -0.97 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 465.00 | 44.45 | 48.75 | 46.58 | +15.89 | +51.78% | 9 | 62 | 0.63 | -0.98 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 467.50 | 47.00 | 52.25 | 50.45 | +9.88 | +24.36% | 5 | 2 | 0.66 | -0.98 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 470.00 | 50.25 | 53.15 | 51.70 | +6.89 | +15.38% | 9 | 136 | 0.67 | -0.98 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 472.50 | 51.10 | 56.25 | 46.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.99 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 475.00 | 55.00 | 58.40 | 53.45 | 0.00 | 0.00% | 0 | 47 | 0.69 | -0.99 | 0.00 | -0.05 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 477.50 | 56.95 | 60.95 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 4/25/2025 3:59:54 PM EST | |||
| 480.00 | 60.20 | 64.35 | 66.99 | +13.66 | +25.62% | 7 | 23 | 0.74 | -0.99 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 482.50 | 60.55 | 67.35 | 47.82 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 485.00 | 63.65 | 69.75 | 70.05 | +11.31 | +19.26% | 1 | 30 | 0.81 | -1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 487.50 | 66.25 | 71.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 490.00 | 69.65 | 74.10 | 63.11 | 0.00 | 0.00% | 0 | 7 | 0.85 | -1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 492.50 | 71.05 | 76.60 | 57.52 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 495.00 | 74.40 | 78.75 | 71.27 | 0.00 | 0.00% | 0 | 8 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 497.50 | 75.70 | 82.35 | 70.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 500.00 | 79.00 | 83.80 | 82.00 | +6.16 | +8.13% | 3 | 238 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 502.50 | 81.55 | 86.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 505.00 | 83.75 | 89.10 | 78.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 507.50 | 85.95 | 91.60 | 75.45 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 510.00 | 88.80 | 94.10 | 84.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 512.50 | 91.35 | 96.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 515.00 | 93.10 | 99.10 | 87.92 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 517.50 | 96.45 | 101.60 | 90.63 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 520.00 | 99.00 | 104.00 | 98.70 | +1.35 | +1.39% | 1 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 522.50 | 101.05 | 106.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 525.00 | 104.10 | 109.00 | 96.65 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 527.50 | 105.90 | 111.55 | 108.96 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 530.00 | 108.50 | 114.05 | 97.89 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 532.50 | 110.90 | 116.60 | 100.24 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 535.00 | 113.50 | 119.10 | 52.65 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 540.00 | 118.55 | 124.05 | 124.47 | +12.17 | +10.84% | 2 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 545.00 | 123.50 | 129.00 | 130.45 | +6.00 | +4.83% | 1 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 550.00 | 128.40 | 134.10 | 127.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 555.00 | 133.50 | 139.10 | 93.75 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 560.00 | 139.25 | 143.85 | 137.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 565.00 | 143.15 | 149.10 | 141.75 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 570.00 | 148.95 | 154.10 | 151.52 | +6.00 | +4.13% | 1 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 572.50 | 151.50 | 156.60 | 154.04 | +6.00 | +4.06% | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 575.00 | 154.25 | 158.45 | 149.91 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 577.50 | 156.45 | 161.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 580.00 | 158.10 | 164.10 | 152.11 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 582.50 | 161.55 | 166.60 | 157.44 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 585.00 | 163.45 | 169.05 | 159.80 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 587.50 | 166.05 | 171.60 | 162.47 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 590.00 | 168.10 | 174.05 | 163.54 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 592.50 | 171.10 | 176.60 | 24.55 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 595.00 | 173.75 | 179.10 | 168.91 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 600.00 | 178.15 | 183.95 | 172.14 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 605.00 | 183.00 | 189.20 | 177.50 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 610.00 | 188.95 | 194.10 | 182.51 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 615.00 | 193.75 | 199.10 | 162.25 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 620.00 | 198.95 | 204.10 | 193.56 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 625.00 | 204.00 | 209.05 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 630.00 | 209.10 | 214.10 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:54 PM EST |
| 635.00 | 213.45 | 219.10 | 47.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 640.00 | 218.50 | 224.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 645.00 | 223.40 | 229.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 650.00 | 228.85 | 234.05 | 196.64 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 655.00 | 233.40 | 239.05 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 660.00 | 238.15 | 244.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 665.00 | 243.15 | 249.05 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 670.00 | 248.15 | 254.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 675.00 | 253.15 | 259.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 680.00 | 258.15 | 264.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 685.00 | 263.10 | 269.05 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 690.00 | 268.10 | 274.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 695.00 | 273.95 | 279.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 700.00 | 278.75 | 284.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 705.00 | 283.65 | 289.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 710.00 | 288.10 | 294.85 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 715.00 | 293.25 | 299.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 720.00 | 298.15 | 304.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 725.00 | 303.15 | 309.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 730.00 | 308.30 | 314.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 735.00 | 313.60 | 319.05 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 740.00 | 318.40 | 324.05 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 745.00 | 323.10 | 329.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 750.00 | 328.10 | 334.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 755.00 | 333.15 | 339.05 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 760.00 | 338.20 | 343.95 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 765.00 | 343.80 | 349.05 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 770.00 | 348.30 | 354.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 775.00 | 353.10 | 359.10 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 780.00 | 358.10 | 364.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 785.00 | 363.10 | 369.05 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 790.00 | 368.10 | 374.05 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 795.00 | 373.30 | 379.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 800.00 | 378.10 | 384.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 805.00 | 383.10 | 389.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 810.00 | 388.10 | 394.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 815.00 | 393.10 | 399.05 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 820.00 | 398.10 | 404.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 825.00 | 404.00 | 408.95 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 830.00 | 408.40 | 414.85 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |