Options Chain for ELI LILLY & CO COM (LLY) - $821.46 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 373.30 | 381.45 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 450.00 | 368.00 | 376.45 | 390.80 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 455.00 | 363.00 | 371.35 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 460.00 | 358.05 | 366.35 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 465.00 | 353.05 | 361.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 470.00 | 348.35 | 356.35 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 475.00 | 343.35 | 351.35 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 480.00 | 338.50 | 346.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 485.00 | 333.10 | 339.45 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 490.00 | 328.35 | 336.45 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 495.00 | 323.45 | 331.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 500.00 | 318.45 | 326.35 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 505.00 | 313.40 | 321.35 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 510.00 | 309.35 | 316.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 515.00 | 304.70 | 311.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 520.00 | 299.70 | 306.55 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 525.00 | 294.70 | 301.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 530.00 | 289.70 | 295.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 535.00 | 284.85 | 290.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 540.00 | 279.70 | 285.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 545.00 | 274.70 | 281.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 550.00 | 269.70 | 274.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 555.00 | 264.75 | 271.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 560.00 | 260.00 | 265.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 565.00 | 254.90 | 260.75 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 570.00 | 250.15 | 255.75 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 575.00 | 244.80 | 250.75 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 580.00 | 240.00 | 245.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 585.00 | 234.95 | 240.75 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 590.00 | 229.75 | 236.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 595.00 | 225.05 | 230.75 | 232.20 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 219.75 | 224.55 | 223.25 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 605.00 | 214.75 | 221.35 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 610.00 | 209.75 | 216.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 615.00 | 204.75 | 211.45 | 150.60 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 620.00 | 199.80 | 206.45 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 625.00 | 195.25 | 199.55 | 196.30 | +7.00 | +3.70% | 2 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 190.20 | 196.45 | 181.00 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 635.00 | 184.80 | 191.05 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 640.00 | 179.80 | 186.50 | 100.90 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 645.00 | 174.80 | 181.50 | 109.30 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 169.80 | 175.75 | 164.40 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 655.00 | 165.10 | 170.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 660.00 | 160.15 | 166.45 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 665.00 | 154.80 | 161.45 | 75.60 | 0.00 | 0.00% | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 670.00 | 150.05 | 156.65 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 675.00 | 144.85 | 149.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 680.00 | 139.85 | 144.80 | 62.65 | 0.00 | 0.00% | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 685.00 | 135.25 | 141.55 | 135.20 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 129.85 | 136.55 | 120.65 | 0.00 | 0.00% | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 695.00 | 125.25 | 131.15 | 125.86 | -39.01 | -23.67% | 1 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 700.00 | 119.85 | 126.55 | 107.66 | 0.00 | 0.00% | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 705.00 | 114.95 | 121.20 | 102.90 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 710.00 | 110.30 | 114.65 | 116.97 | +18.12 | +18.34% | 5 | 20 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 715.00 | 105.40 | 111.60 | 112.01 | +18.71 | +20.06% | 10 | 30 | 0.95 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 720.00 | 101.00 | 104.70 | 107.05 | +1.45 | +1.38% | 5 | 25 | 0.91 | 1.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 725.00 | 95.00 | 101.75 | 84.55 | 0.00 | 0.00% | 0 | 12 | 0.98 | 1.00 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 730.00 | 90.20 | 96.00 | 130.80 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.99 | 0.00 | -0.08 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 735.00 | 85.45 | 91.30 | 87.30 | 0.00 | 0.00% | 0 | 33 | 0.91 | 0.99 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 740.00 | 80.85 | 84.80 | 86.87 | -1.13 | -1.29% | 2 | 86 | 0.87 | 0.99 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 745.00 | 75.60 | 81.40 | 62.95 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.98 | 0.00 | -0.16 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 747.50 | 72.75 | 77.45 | 70.92 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.98 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 750.00 | 70.65 | 74.95 | 77.42 | +2.42 | +3.23% | 2 | 30 | 0.80 | 0.98 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 755.00 | 66.50 | 71.65 | 67.36 | 0.00 | 0.00% | 0 | 39 | 0.77 | 0.97 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 757.50 | 63.55 | 69.20 | 52.25 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.97 | 0.00 | -0.30 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 760.00 | 61.95 | 67.25 | 68.32 | +2.29 | +3.47% | 42 | 32 | 0.73 | 0.96 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 762.50 | 58.15 | 62.90 | 55.00 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.96 | 0.00 | -0.36 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 765.00 | 56.15 | 60.50 | 61.72 | +3.43 | +5.89% | 3 | 37 | 0.71 | 0.95 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 767.50 | 54.70 | 58.10 | 38.27 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.94 | 0.00 | -0.44 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 770.00 | 52.50 | 55.65 | 56.96 | -2.25 | -3.80% | 16 | 80 | 0.66 | 0.94 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 772.50 | 49.35 | 53.40 | 47.80 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.93 | 0.00 | -0.52 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 775.00 | 46.30 | 51.10 | 44.51 | -5.49 | -10.98% | 1 | 52 | 0.58 | 0.92 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 777.50 | 44.50 | 48.75 | 50.50 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.91 | 0.00 | -0.62 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 780.00 | 43.05 | 47.70 | 47.71 | -0.91 | -1.88% | 11 | 16 | 0.61 | 0.90 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 782.50 | 40.95 | 44.20 | 42.68 | +4.28 | +11.15% | 2 | 3 | 0.43 | 0.89 | 0.00 | -0.73 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 785.00 | 38.05 | 43.05 | 43.80 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.87 | 0.01 | -0.79 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 787.50 | 35.95 | 40.15 | 37.30 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.86 | 0.01 | -0.86 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 790.00 | 34.50 | 36.45 | 40.80 | +1.30 | +3.30% | 6 | 24 | 0.40 | 0.84 | 0.01 | -0.93 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 792.50 | 31.15 | 35.90 | 37.17 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.82 | 0.01 | -0.99 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 795.00 | 30.15 | 31.90 | 32.55 | -4.55 | -12.27% | 18 | 84 | 0.37 | 0.80 | 0.01 | -1.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 797.50 | 28.35 | 30.15 | 33.55 | -0.05 | -0.15% | 2 | 75 | 0.37 | 0.78 | 0.01 | -1.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 800.00 | 26.50 | 28.75 | 31.47 | +0.42 | +1.36% | 96 | 661 | 0.38 | 0.76 | 0.01 | -1.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 805.00 | 22.55 | 24.40 | 24.37 | -3.06 | -11.16% | 5 | 124 | 0.38 | 0.71 | 0.01 | -1.33 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 810.00 | 19.35 | 20.80 | 24.05 | -1.30 | -5.13% | 50 | 459 | 0.38 | 0.66 | 0.01 | -1.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 815.00 | 16.25 | 18.55 | 19.45 | -1.26 | -6.09% | 89 | 99 | 0.37 | 0.60 | 0.01 | -1.53 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 817.50 | 14.65 | 17.05 | 15.15 | -5.35 | -26.10% | 21 | 53 | 0.37 | 0.57 | 0.01 | -1.57 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 820.00 | 13.30 | 14.45 | 14.05 | -2.60 | -15.62% | 405 | 249 | 0.36 | 0.54 | 0.01 | -1.59 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 822.50 | 11.95 | 13.05 | 12.40 | -3.33 | -21.17% | 725 | 214 | 0.37 | 0.51 | 0.01 | -1.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 825.00 | 10.90 | 11.85 | 11.70 | -3.25 | -21.74% | 414 | 308 | 0.36 | 0.48 | 0.01 | -1.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 827.50 | 9.75 | 11.45 | 10.75 | -2.55 | -19.18% | 171 | 257 | 0.36 | 0.44 | 0.01 | -1.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 830.00 | 8.65 | 9.50 | 9.80 | -2.21 | -18.41% | 271 | 407 | 0.36 | 0.41 | 0.01 | -1.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 832.50 | 7.75 | 9.70 | 10.20 | -2.09 | -17.01% | 44 | 61 | 0.36 | 0.38 | 0.01 | -1.57 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 835.00 | 6.80 | 7.55 | 7.05 | -2.95 | -29.50% | 187 | 170 | 0.36 | 0.35 | 0.01 | -1.54 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 837.50 | 6.05 | 6.75 | 7.05 | -1.85 | -20.79% | 152 | 111 | 0.36 | 0.32 | 0.01 | -1.50 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 840.00 | 5.40 | 5.95 | 5.37 | -2.83 | -34.52% | 252 | 179 | 0.36 | 0.30 | 0.01 | -1.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 845.00 | 4.05 | 4.60 | 4.25 | -2.25 | -34.62% | 389 | 270 | 0.36 | 0.24 | 0.01 | -1.34 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 850.00 | 3.10 | 3.55 | 3.37 | -1.83 | -35.20% | 714 | 631 | 0.36 | 0.20 | 0.01 | -1.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 855.00 | 2.45 | 2.75 | 2.59 | -1.73 | -40.05% | 206 | 193 | 0.36 | 0.16 | 0.01 | -1.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 860.00 | 1.90 | 2.11 | 2.13 | -1.27 | -37.36% | 371 | 448 | 0.38 | 0.13 | 0.01 | -0.95 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 865.00 | 1.43 | 1.59 | 1.61 | -0.91 | -36.12% | 290 | 175 | 0.37 | 0.10 | 0.01 | -0.82 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 870.00 | 0.82 | 1.28 | 1.28 | -0.98 | -43.37% | 444 | 715 | 0.39 | 0.08 | 0.01 | -0.71 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 875.00 | 0.80 | 0.99 | 0.85 | -0.78 | -47.86% | 293 | 527 | 0.38 | 0.06 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 880.00 | 0.68 | 1.03 | 0.68 | -0.63 | -48.10% | 640 | 523 | 0.39 | 0.05 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 885.00 | 0.40 | 0.68 | 0.55 | -0.52 | -48.60% | 267 | 314 | 0.39 | 0.04 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 887.50 | 0.18 | 0.68 | 0.53 | -0.57 | -51.82% | 36 | 41 | 0.39 | 0.03 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 890.00 | 0.20 | 0.90 | 0.62 | -0.24 | -27.91% | 233 | 248 | 0.41 | 0.03 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 892.50 | 0.37 | 1.59 | 0.57 | +0.01 | +1.79% | 8 | 21 | 0.47 | 0.02 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 895.00 | 0.19 | 0.90 | 0.45 | -0.32 | -41.56% | 16 | 186 | 0.43 | 0.02 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 897.50 | 0.21 | 1.33 | 0.73 | -0.27 | -27.00% | 12 | 20 | 0.47 | 0.02 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 900.00 | 0.29 | 0.30 | 0.30 | -0.29 | -49.16% | 1,026 | 1,523 | 0.42 | 0.02 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 902.50 | 0.21 | 1.00 | 0.20 | -0.30 | -60.00% | 6 | 194 | 0.47 | 0.01 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 905.00 | 0.12 | 0.90 | 0.29 | -0.20 | -40.82% | 3 | 167 | 0.46 | 0.01 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 907.50 | 0.01 | 1.59 | 1.10 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.01 | 0.00 | -0.14 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 910.00 | 0.20 | 0.28 | 0.28 | -0.12 | -30.00% | 289 | 246 | 0.45 | 0.01 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 912.50 | 0.01 | 0.28 | 0.24 | -0.36 | -60.00% | 20 | 2 | 0.42 | 0.01 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 915.00 | 0.15 | 0.52 | 0.29 | -0.09 | -23.69% | 3 | 27 | 0.47 | 0.01 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 920.00 | 0.07 | 0.19 | 0.19 | -0.11 | -36.67% | 61 | 203 | 0.44 | 0.01 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 925.00 | 0.00 | 0.15 | 0.14 | -0.36 | -72.00% | 20 | 60 | 0.42 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 930.00 | 0.05 | 0.28 | 0.17 | -0.29 | -63.05% | 22 | 230 | 0.48 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 935.00 | 0.00 | 0.25 | 0.15 | +0.03 | +25.00% | 3 | 38 | 0.54 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 940.00 | 0.10 | 0.30 | 0.10 | -0.13 | -56.53% | 67 | 196 | 0.54 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 945.00 | 0.00 | 1.15 | 0.60 | +0.35 | +140.00% | 9 | 158 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 950.00 | 0.05 | 0.54 | 0.05 | -0.10 | -66.67% | 57 | 147 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 955.00 | 0.00 | 1.35 | 0.69 | +0.59 | +590.00% | 12 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 960.00 | 0.01 | 0.30 | 0.02 | -0.28 | -93.34% | 3 | 39 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 965.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 108 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 970.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 48 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 975.00 | 0.00 | 0.05 | 0.05 | -0.13 | -72.23% | 27 | 128 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 980.00 | 0.01 | 0.08 | 0.05 | -0.05 | -50.00% | 7 | 212 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 985.00 | 0.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 52 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 990.00 | 0.00 | 1.07 | 0.01 | 0.00 | 0.00% | 0 | 92 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 995.00 | 0.00 | 1.43 | 0.33 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 1,000.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 34 | 405 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,005.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 1,010.00 | 0.00 | 2.82 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 1,015.00 | 0.00 | 2.82 | 0.02 | 0.00 | 0.00% | 1 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,020.00 | 0.00 | 1.03 | 0.01 | -0.85 | -98.84% | 2 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,025.00 | 0.00 | 2.82 | 1.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,030.00 | 0.00 | 2.74 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,040.00 | 0.00 | 0.52 | 0.81 | 0.00 | 0.00% | 0 | 203 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,050.00 | 0.00 | 0.01 | 0.01 | -0.08 | -88.89% | 1 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,060.00 | 0.00 | 2.72 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,070.00 | 0.00 | 2.82 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,080.00 | 0.00 | 2.74 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,090.00 | 0.00 | 2.32 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,100.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 6 | 55 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 0.00 | 4.25 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 4.25 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 455.00 | 0.00 | 4.25 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 4.25 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 465.00 | 0.00 | 4.25 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 4.25 | 3.67 | 0.00 | 0.00% | 0 | 27 | 3.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 4.25 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 3.70 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 485.00 | 0.00 | 4.25 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 4.25 | 2.44 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 495.00 | 0.00 | 4.25 | 4.00 | 0.00 | 0.00% | 0 | 27 | 3.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 1.12 | 3.50 | 0.00 | 0.00% | 0 | 28 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 4.25 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 510.00 | 0.00 | 3.45 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 515.00 | 0.00 | 2.99 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 520.00 | 0.00 | 2.89 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 525.00 | 0.00 | 4.25 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 530.00 | 0.00 | 4.25 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 535.00 | 0.00 | 2.79 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 2.79 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 545.00 | 0.00 | 2.79 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 0.00 | 2.79 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 555.00 | 0.00 | 2.79 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 560.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 565.00 | 0.00 | 1.76 | 3.54 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 0.00 | 2.20 | 2.98 | 0.00 | 0.00% | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 575.00 | 0.00 | 1.85 | 9.20 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 1.95 | 8.85 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 585.00 | 0.00 | 1.50 | 3.22 | 0.00 | 0.00% | 0 | 34 | 1.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 590.00 | 0.00 | 0.62 | 0.05 | -6.60 | -99.25% | 10 | 276 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 595.00 | 0.00 | 1.20 | 0.35 | -1.22 | -77.71% | 1 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 214 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 605.00 | 0.00 | 0.75 | 1.64 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 0.00 | 0.92 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 615.00 | 0.00 | 0.86 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 620.00 | 0.00 | 0.52 | 1.32 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 625.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 0.00 | 2.49 | 0.57 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 635.00 | 0.00 | 0.82 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 640.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 11 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 645.00 | 0.00 | 0.25 | 1.46 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 0.00 | 2.51 | 0.92 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 655.00 | 0.00 | 2.52 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 660.00 | 0.00 | 2.67 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 665.00 | 0.00 | 2.72 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 670.00 | 0.00 | 2.97 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 675.00 | 0.00 | 2.72 | 2.79 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 680.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 130 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 685.00 | 0.00 | 0.81 | 0.02 | -0.13 | -86.67% | 2 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 695.00 | 0.00 | 0.52 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 700.00 | 0.02 | 0.10 | 0.05 | -0.05 | -50.00% | 74 | 633 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 705.00 | 0.00 | 0.66 | 0.11 | -0.08 | -42.11% | 1 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 710.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 715.00 | 0.02 | 0.24 | 0.14 | 0.00 | 0.00% | 10 | 30 | 0.55 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 720.00 | 0.06 | 0.15 | 0.09 | -0.11 | -55.00% | 38 | 92 | 0.54 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 725.00 | 0.02 | 0.26 | 0.10 | -0.12 | -54.55% | 43 | 90 | 0.51 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 730.00 | 0.01 | 0.69 | 0.20 | -0.11 | -35.49% | 41 | 285 | 0.50 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 735.00 | 0.01 | 0.32 | 0.16 | -0.15 | -48.39% | 55 | 511 | 0.46 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 740.00 | 0.10 | 0.25 | 0.31 | -0.19 | -38.00% | 25 | 134 | 0.45 | -0.01 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 745.00 | 0.11 | 0.74 | 0.41 | -0.11 | -21.16% | 34 | 133 | 0.47 | -0.02 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 747.50 | 0.02 | 0.70 | 0.50 | -0.34 | -40.48% | 2 | 59 | 0.44 | -0.02 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 750.00 | 0.20 | 0.57 | 0.33 | -0.41 | -55.41% | 337 | 725 | 0.45 | -0.02 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 755.00 | 0.21 | 0.77 | 0.48 | -0.34 | -41.47% | 25 | 85 | 0.43 | -0.03 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 757.50 | 0.08 | 0.76 | 0.56 | -0.50 | -47.17% | 40 | 32 | 0.41 | -0.03 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 760.00 | 0.50 | 0.82 | 0.66 | -0.44 | -40.00% | 108 | 245 | 0.44 | -0.04 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 762.50 | 0.31 | 1.33 | 0.80 | -0.52 | -39.40% | 40 | 179 | 0.44 | -0.04 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 765.00 | 0.73 | 0.92 | 0.80 | -0.52 | -39.40% | 150 | 167 | 0.43 | -0.05 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 767.50 | 0.64 | 1.00 | 1.09 | -0.43 | -28.29% | 11 | 82 | 0.43 | -0.06 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 770.00 | 0.95 | 1.23 | 1.10 | -0.66 | -37.50% | 300 | 430 | 0.42 | -0.06 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 772.50 | 1.08 | 1.26 | 1.25 | -0.61 | -32.80% | 71 | 65 | 0.42 | -0.07 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 775.00 | 1.26 | 1.55 | 1.42 | -0.86 | -37.72% | 90 | 219 | 0.42 | -0.08 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 777.50 | 1.46 | 1.89 | 1.47 | -0.87 | -37.18% | 112 | 85 | 0.42 | -0.09 | 0.00 | -0.62 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 780.00 | 1.51 | 2.10 | 1.87 | -0.79 | -29.70% | 349 | 457 | 0.41 | -0.10 | 0.00 | -0.68 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 782.50 | 1.43 | 2.45 | 2.00 | -0.92 | -31.51% | 23 | 108 | 0.41 | -0.11 | 0.00 | -0.73 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 785.00 | 1.98 | 2.45 | 2.40 | -0.78 | -24.53% | 169 | 107 | 0.41 | -0.13 | 0.01 | -0.79 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 787.50 | 2.48 | 2.79 | 2.53 | -1.04 | -29.14% | 58 | 74 | 0.41 | -0.14 | 0.01 | -0.86 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 790.00 | 2.66 | 3.20 | 3.20 | -0.88 | -21.57% | 282 | 550 | 0.40 | -0.16 | 0.01 | -0.93 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 792.50 | 3.20 | 3.70 | 3.24 | -1.31 | -28.80% | 63 | 64 | 0.40 | -0.18 | 0.01 | -0.99 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 795.00 | 2.91 | 4.10 | 3.25 | -1.80 | -35.65% | 95 | 229 | 0.40 | -0.20 | 0.01 | -1.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 797.50 | 4.00 | 4.65 | 4.30 | -0.94 | -17.94% | 53 | 63 | 0.40 | -0.22 | 0.01 | -1.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 800.00 | 4.55 | 5.15 | 5.00 | -1.00 | -16.67% | 558 | 983 | 0.39 | -0.24 | 0.01 | -1.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 805.00 | 5.75 | 6.45 | 4.92 | -2.33 | -32.14% | 147 | 135 | 0.39 | -0.29 | 0.01 | -1.33 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 810.00 | 5.95 | 8.00 | 6.35 | -2.10 | -24.86% | 180 | 252 | 0.38 | -0.34 | 0.01 | -1.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 815.00 | 8.90 | 9.85 | 9.50 | -0.75 | -7.32% | 455 | 149 | 0.38 | -0.40 | 0.01 | -1.53 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 817.50 | 9.85 | 10.85 | 8.93 | -1.93 | -17.78% | 53 | 54 | 0.37 | -0.43 | 0.01 | -1.57 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 820.00 | 10.95 | 11.90 | 11.40 | -0.77 | -6.33% | 591 | 184 | 0.37 | -0.46 | 0.01 | -1.59 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 822.50 | 12.05 | 13.15 | 10.50 | -2.75 | -20.76% | 662 | 101 | 0.37 | -0.49 | 0.01 | -1.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 825.00 | 13.30 | 14.50 | 14.00 | -0.76 | -5.15% | 211 | 113 | 0.37 | -0.52 | 0.01 | -1.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 827.50 | 14.65 | 15.85 | 14.58 | -0.52 | -3.45% | 96 | 104 | 0.37 | -0.56 | 0.01 | -1.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 830.00 | 16.05 | 17.25 | 15.35 | -1.93 | -11.17% | 46 | 121 | 0.37 | -0.59 | 0.01 | -1.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 832.50 | 17.45 | 18.55 | 17.90 | -1.10 | -5.79% | 8 | 25 | 0.37 | -0.62 | 0.01 | -1.57 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 835.00 | 18.15 | 20.50 | 17.45 | -1.51 | -7.97% | 4 | 67 | 0.36 | -0.65 | 0.01 | -1.54 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 837.50 | 20.35 | 22.30 | 22.80 | -0.05 | -0.22% | 1 | 28 | 0.37 | -0.68 | 0.01 | -1.50 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 840.00 | 22.50 | 24.00 | 23.88 | +0.18 | +0.76% | 23 | 81 | 0.37 | -0.70 | 0.01 | -1.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 845.00 | 25.05 | 28.00 | 26.80 | -2.79 | -9.43% | 1 | 44 | 0.37 | -0.76 | 0.01 | -1.34 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 850.00 | 29.10 | 32.00 | 27.83 | -0.95 | -3.31% | 34 | 114 | 0.37 | -0.80 | 0.01 | -1.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 855.00 | 32.75 | 36.80 | 32.00 | -7.95 | -19.90% | 6 | 44 | 0.33 | -0.84 | 0.01 | -1.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 860.00 | 37.15 | 40.75 | 37.55 | 0.00 | 0.00% | 0 | 173 | 0.49 | -0.87 | 0.01 | -0.95 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 865.00 | 41.60 | 46.50 | 50.04 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.90 | 0.01 | -0.82 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 870.00 | 46.35 | 50.60 | 75.00 | 0.00 | 0.00% | 0 | 115 | 0.55 | -0.92 | 0.01 | -0.71 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 875.00 | 51.10 | 56.10 | 47.50 | -32.99 | -40.99% | 2 | 135 | 0.53 | -0.94 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 880.00 | 56.30 | 60.15 | 58.10 | 0.00 | 0.00% | 0 | 238 | 0.58 | -0.95 | 0.00 | -0.51 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 885.00 | 60.90 | 65.85 | 73.87 | 0.00 | 0.00% | 0 | 23 | 0.64 | -0.96 | 0.00 | -0.42 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 887.50 | 63.55 | 68.00 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.39 | 5/5/2025 3:59:52 PM EST | |||
| 890.00 | 65.75 | 70.20 | 71.04 | -7.11 | -9.10% | 1 | 21 | 0.63 | -0.97 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 892.50 | 68.20 | 72.90 | 53.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.29 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 895.00 | 70.65 | 76.50 | 73.18 | +2.18 | +3.07% | 1 | 24 | 0.73 | -0.98 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 897.50 | 73.45 | 77.10 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.24 | 5/5/2025 3:59:52 PM EST | |||
| 900.00 | 75.60 | 80.35 | 71.00 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.98 | 0.00 | -0.23 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 902.50 | 78.40 | 82.30 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.19 | 5/5/2025 3:59:52 PM EST | |||
| 905.00 | 80.60 | 85.35 | 28.01 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.18 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 907.50 | 83.05 | 87.65 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.14 | 5/5/2025 3:59:52 PM EST | |||
| 910.00 | 85.55 | 91.60 | 83.05 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 912.50 | 88.40 | 92.55 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 915.00 | 90.55 | 95.45 | 92.29 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 920.00 | 94.40 | 101.40 | 36.95 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 925.00 | 99.35 | 105.70 | 53.15 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 930.00 | 104.10 | 111.85 | 214.32 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.04 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 935.00 | 110.55 | 115.90 | 94.45 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 940.00 | 114.35 | 121.20 | 116.79 | 0.00 | 0.00% | 0 | 6 | 0.99 | -1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 945.00 | 119.35 | 126.25 | 66.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 950.00 | 124.30 | 131.35 | 144.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 955.00 | 129.30 | 136.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 960.00 | 134.30 | 140.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 965.00 | 139.00 | 146.25 | 130.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 970.00 | 145.55 | 151.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 975.00 | 150.55 | 155.55 | 77.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 980.00 | 155.85 | 161.60 | 86.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 985.00 | 160.55 | 165.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 990.00 | 165.55 | 170.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 995.00 | 169.00 | 176.45 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,000.00 | 175.85 | 181.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,005.00 | 179.10 | 185.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,010.00 | 184.30 | 191.35 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,015.00 | 189.60 | 195.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,020.00 | 195.85 | 201.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,025.00 | 200.55 | 205.45 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,030.00 | 205.55 | 211.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,040.00 | 215.55 | 221.65 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,050.00 | 225.55 | 231.85 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,060.00 | 235.55 | 241.75 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,070.00 | 245.55 | 251.45 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,080.00 | 255.55 | 260.55 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,090.00 | 265.85 | 269.95 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,100.00 | 275.55 | 280.60 | 253.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |