Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $404.81 as of 5/5/2025 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 121.30 | 127.75 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 290.00 | 112.25 | 117.95 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 300.00 | 102.80 | 107.75 | 104.00 | % | 20 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 310.00 | 91.05 | 97.70 | 89.14 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 315.00 | 86.75 | 92.75 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 320.00 | 82.60 | 87.80 | 84.63 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 325.00 | 77.75 | 82.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 330.00 | 72.95 | 77.80 | 74.83 | +2.32 | +3.20% | 2 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 335.00 | 67.90 | 72.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 340.00 | 63.00 | 67.85 | 62.75 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 345.00 | 57.55 | 62.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 350.00 | 53.15 | 56.70 | 52.45 | +3.15 | +6.39% | 28 | 71 | 1.17 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 352.50 | 50.45 | 55.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 355.00 | 48.20 | 52.50 | 57.17 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 357.50 | 45.60 | 49.75 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 360.00 | 41.50 | 46.75 | 38.85 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 362.50 | 40.50 | 44.95 | 36.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 365.00 | 37.95 | 41.65 | 44.50 | +10.18 | +29.67% | 1 | 11 | 0.89 | 0.98 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 367.50 | 34.85 | 38.90 | 33.40 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.98 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 370.00 | 33.45 | 38.00 | 33.00 | +2.00 | +6.46% | 4 | 18 | 0.94 | 0.97 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 372.50 | 30.55 | 35.65 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.28 | 5/5/2025 3:59:49 PM EST | |||
| 375.00 | 27.55 | 32.55 | 31.62 | +7.57 | +31.48% | 61 | 3 | 0.81 | 0.95 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 377.50 | 26.30 | 31.60 | 22.78 | -11.12 | -32.81% | 1 | 16 | 0.61 | 0.94 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 380.00 | 24.80 | 27.10 | 26.10 | +6.00 | +29.86% | 48 | 26 | 0.52 | 0.92 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 382.50 | 22.25 | 25.20 | 27.60 | +7.91 | +40.18% | 8 | 18 | 0.57 | 0.91 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 385.00 | 19.95 | 21.60 | 25.10 | +8.10 | +47.65% | 16 | 53 | 0.39 | 0.89 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 387.50 | 18.45 | 19.25 | 17.17 | +2.80 | +19.49% | 1 | 6 | 0.39 | 0.86 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 390.00 | 15.80 | 16.95 | 19.39 | +6.74 | +53.29% | 58 | 68 | 0.39 | 0.83 | 0.02 | -0.60 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 392.50 | 13.25 | 15.05 | 17.70 | +6.65 | +60.19% | 12 | 30 | 0.35 | 0.79 | 0.02 | -0.65 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 395.00 | 12.30 | 13.25 | 12.97 | +3.27 | +33.72% | 1,090 | 181 | 0.40 | 0.74 | 0.02 | -0.71 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 397.50 | 10.60 | 12.40 | 10.76 | +2.77 | +34.67% | 196 | 98 | 0.43 | 0.69 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 400.00 | 8.50 | 9.35 | 9.20 | +2.05 | +28.68% | 1,932 | 1,120 | 0.38 | 0.64 | 0.02 | -0.78 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 402.50 | 7.35 | 7.85 | 7.45 | +1.60 | +27.35% | 438 | 215 | 0.38 | 0.57 | 0.03 | -0.80 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 405.00 | 6.05 | 6.40 | 6.30 | +1.65 | +35.49% | 2,053 | 1,496 | 0.37 | 0.51 | 0.03 | -0.79 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 407.50 | 4.75 | 5.25 | 5.15 | +1.35 | +35.53% | 1,040 | 544 | 0.37 | 0.44 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 410.00 | 3.95 | 4.20 | 4.05 | +1.05 | +35.00% | 3,363 | 1,252 | 0.37 | 0.38 | 0.03 | -0.72 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 412.50 | 3.10 | 3.35 | 3.00 | +0.55 | +22.45% | 1,272 | 164 | 0.36 | 0.32 | 0.02 | -0.67 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 415.00 | 2.48 | 2.60 | 2.53 | +0.36 | +16.59% | 4,468 | 781 | 0.37 | 0.26 | 0.02 | -0.61 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 417.50 | 1.91 | 2.31 | 1.90 | +0.35 | +22.59% | 387 | 199 | 0.37 | 0.22 | 0.02 | -0.55 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 420.00 | 1.45 | 1.55 | 1.55 | +0.15 | +10.72% | 3,545 | 1,292 | 0.37 | 0.18 | 0.02 | -0.50 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 422.50 | 1.12 | 1.53 | 1.28 | +0.16 | +14.29% | 413 | 223 | 0.39 | 0.15 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 425.00 | 0.90 | 1.00 | 0.96 | +0.01 | +1.06% | 1,224 | 924 | 0.39 | 0.12 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 427.50 | 0.71 | 0.82 | 0.72 | -0.09 | -11.12% | 236 | 339 | 0.39 | 0.11 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 430.00 | 0.57 | 0.68 | 0.61 | -0.05 | -7.58% | 1,094 | 924 | 0.40 | 0.09 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 432.50 | 0.45 | 0.60 | 0.51 | -0.10 | -16.40% | 176 | 537 | 0.41 | 0.08 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 435.00 | 0.40 | 0.51 | 0.45 | -0.13 | -22.42% | 189 | 622 | 0.42 | 0.07 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 437.50 | 0.32 | 0.74 | 0.41 | -0.14 | -25.46% | 55 | 72 | 0.44 | 0.05 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 440.00 | 0.30 | 0.36 | 0.33 | -0.09 | -21.43% | 340 | 620 | 0.45 | 0.05 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 442.50 | 0.24 | 0.41 | 0.19 | -0.26 | -57.78% | 8 | 46 | 0.47 | 0.04 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 445.00 | 0.17 | 0.30 | 0.28 | -0.15 | -34.89% | 42 | 328 | 0.47 | 0.04 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 447.50 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 8 | 88 | 0.51 | 0.03 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 450.00 | 0.16 | 0.18 | 0.17 | -0.13 | -43.34% | 778 | 936 | 0.50 | 0.03 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 452.50 | 0.15 | 0.40 | 0.22 | -0.19 | -46.35% | 6 | 27 | 0.55 | 0.02 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 455.00 | 0.10 | 0.19 | 0.19 | -0.08 | -29.63% | 94 | 233 | 0.52 | 0.02 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 457.50 | 0.05 | 0.40 | 0.20 | -0.19 | -48.72% | 1 | 21 | 0.56 | 0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 460.00 | 0.10 | 0.26 | 0.17 | -0.06 | -26.09% | 171 | 302 | 0.58 | 0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 462.50 | 0.04 | 0.25 | 0.17 | -0.11 | -39.29% | 8 | 18 | 0.57 | 0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 465.00 | 0.05 | 0.09 | 0.09 | -0.09 | -50.00% | 155 | 166 | 0.55 | 0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 467.50 | 0.01 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 470.00 | 0.05 | 0.19 | 0.08 | -0.04 | -33.34% | 31 | 183 | 0.63 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 472.50 | 0.05 | 0.30 | 0.05 | -0.06 | -54.55% | 41 | 15 | 0.67 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 475.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 38 | 190 | 0.61 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 477.50 | 0.00 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 480.00 | 0.01 | 0.15 | 0.10 | -0.04 | -28.58% | 60 | 174 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 482.50 | 0.01 | 1.11 | 0.05 | -0.05 | -50.00% | 1 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 485.00 | 0.00 | 0.14 | 0.15 | -0.04 | -21.06% | 101 | 943 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 487.50 | 0.00 | 1.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 220 | 200 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 492.50 | 0.01 | 0.05 | 0.05 | -0.11 | -68.75% | 1 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 495.00 | 0.00 | 0.08 | 0.06 | -0.04 | -40.00% | 80 | 94 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 497.50 | 0.00 | 2.14 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 500.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 29 | 477 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 505.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 510.00 | 0.00 | 0.27 | 0.02 | -0.08 | -80.00% | 59 | 88 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 515.00 | 0.00 | 0.21 | 0.01 | -0.20 | -95.24% | 1 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 520.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 525.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 14 | 191 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 535.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 540.00 | 0.00 | 0.32 | 0.02 | -0.02 | -50.00% | 26 | 59 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 545.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 550.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 36 | 169 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 555.00 | 0.00 | 0.29 | 0.80 | 0.00 | 0.00% | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 560.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 565.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 570.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 575.00 | 0.00 | 0.32 | 0.48 | 0.00 | 0.00% | 0 | 61 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 580.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 585.00 | 0.00 | 0.35 | 0.02 | -1.03 | -98.10% | 1 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 590.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 240 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 595.00 | 0.00 | 0.54 | 0.41 | 0.00 | 0.00% | 0 | 66 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 600.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 97 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 605.00 | 0.00 | 0.99 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 610.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 615.00 | 0.00 | 1.06 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 620.00 | 0.00 | 1.02 | 0.50 | 0.00 | 0.00% | 0 | 15 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 625.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 630.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 635.00 | 0.00 | 0.95 | 1.12 | 0.00 | 0.00% | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 640.00 | 0.00 | 0.93 | 1.10 | 0.00 | 0.00% | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 645.00 | 0.00 | 0.91 | 2.65 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 650.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 655.00 | 0.00 | 0.88 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 660.00 | 0.00 | 0.87 | 1.18 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 665.00 | 0.00 | 0.49 | 2.28 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:49 PM EST |
| 670.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 675.00 | 0.00 | 0.83 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 680.00 | 0.00 | 0.82 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 685.00 | 0.00 | 0.81 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 690.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 79 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 695.00 | 0.00 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 700.00 | 0.00 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 705.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 710.00 | 0.00 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 715.00 | 0.00 | 0.76 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 720.00 | 0.00 | 0.76 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 725.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 730.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 735.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 740.00 | 0.00 | 0.68 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 745.00 | 0.00 | 0.49 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 750.00 | 0.00 | 0.49 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 755.00 | 0.00 | 0.48 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 760.00 | 0.00 | 0.49 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 765.00 | 0.00 | 0.49 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 770.00 | 0.00 | 0.48 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 775.00 | 0.00 | 0.53 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 780.00 | 0.00 | 0.48 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 785.00 | 0.00 | 0.48 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 790.00 | 0.00 | 0.49 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 795.00 | 0.00 | 0.40 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 800.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 269 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 805.00 | 0.00 | 0.51 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 810.00 | 0.00 | 0.51 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 815.00 | 0.00 | 0.51 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 820.00 | 0.00 | 0.51 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 825.00 | 0.00 | 0.38 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 830.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 2.03 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 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 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 273 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 59 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 14 | 151 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 111 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 18 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.05 | 0.02 | -0.06 | -75.00% | 49 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 340.00 | 0.01 | 0.10 | 0.06 | -0.04 | -40.00% | 38 | 85 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 345.00 | 0.01 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 350.00 | 0.05 | 0.15 | 0.08 | -0.10 | -55.56% | 112 | 130 | 0.58 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 352.50 | 0.01 | 0.41 | 0.20 | -0.02 | -9.10% | 1 | 16 | 0.59 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 355.00 | 0.03 | 0.24 | 0.10 | -0.23 | -69.70% | 15 | 73 | 0.56 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 357.50 | 0.06 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.56 | -0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 360.00 | 0.06 | 0.16 | 0.12 | -0.28 | -70.00% | 170 | 225 | 0.50 | -0.01 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 362.50 | 0.01 | 0.19 | 0.15 | -0.30 | -66.67% | 6 | 132 | 0.46 | -0.02 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 365.00 | 0.13 | 0.21 | 0.19 | -0.36 | -65.46% | 82 | 368 | 0.49 | -0.02 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 367.50 | 0.15 | 0.38 | 0.21 | -0.36 | -63.16% | 39 | 181 | 0.47 | -0.02 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 370.00 | 0.19 | 0.30 | 0.30 | -0.52 | -63.42% | 225 | 1,194 | 0.47 | -0.03 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 372.50 | 0.10 | 0.48 | 0.30 | -0.60 | -66.67% | 140 | 235 | 0.44 | -0.04 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 375.00 | 0.31 | 0.44 | 0.37 | -0.73 | -66.37% | 440 | 414 | 0.44 | -0.05 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 377.50 | 0.43 | 0.50 | 0.45 | -0.86 | -65.65% | 133 | 107 | 0.43 | -0.06 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 380.00 | 0.53 | 0.62 | 0.58 | -1.04 | -64.20% | 512 | 986 | 0.42 | -0.08 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 382.50 | 0.67 | 0.97 | 0.86 | -1.11 | -56.35% | 81 | 181 | 0.41 | -0.09 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 385.00 | 0.84 | 0.98 | 0.98 | -1.39 | -58.65% | 295 | 584 | 0.40 | -0.11 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 387.50 | 0.89 | 1.25 | 1.20 | -1.70 | -58.63% | 120 | 254 | 0.38 | -0.14 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 390.00 | 1.29 | 1.62 | 1.67 | -1.78 | -51.60% | 555 | 605 | 0.38 | -0.17 | 0.02 | -0.60 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 392.50 | 1.82 | 2.06 | 2.05 | -2.08 | -50.37% | 413 | 381 | 0.38 | -0.21 | 0.02 | -0.65 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 395.00 | 2.25 | 2.66 | 2.54 | -2.66 | -51.16% | 366 | 595 | 0.37 | -0.26 | 0.02 | -0.71 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 397.50 | 2.83 | 3.40 | 3.60 | -2.34 | -39.40% | 147 | 324 | 0.36 | -0.31 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 400.00 | 3.85 | 4.35 | 4.08 | -3.05 | -42.78% | 453 | 1,009 | 0.38 | -0.36 | 0.02 | -0.78 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 402.50 | 4.80 | 5.25 | 4.96 | -3.43 | -40.89% | 390 | 138 | 0.36 | -0.43 | 0.03 | -0.80 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 405.00 | 6.00 | 7.80 | 6.23 | -4.33 | -41.01% | 266 | 249 | 0.36 | -0.49 | 0.03 | -0.79 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 407.50 | 7.25 | 8.15 | 8.25 | -3.81 | -31.60% | 207 | 146 | 0.38 | -0.56 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 410.00 | 8.70 | 9.35 | 8.35 | -4.82 | -36.60% | 206 | 806 | 0.37 | -0.62 | 0.03 | -0.72 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 412.50 | 10.30 | 10.90 | 8.20 | -6.94 | -45.84% | 15 | 185 | 0.36 | -0.68 | 0.02 | -0.67 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 415.00 | 12.00 | 12.80 | 13.22 | -4.48 | -25.32% | 33 | 318 | 0.36 | -0.74 | 0.02 | -0.61 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 417.50 | 13.80 | 15.15 | 12.45 | -7.10 | -36.32% | 25 | 61 | 0.36 | -0.78 | 0.02 | -0.55 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 420.00 | 16.00 | 16.80 | 14.50 | -7.87 | -35.19% | 19 | 182 | 0.34 | -0.82 | 0.02 | -0.50 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 422.50 | 17.10 | 19.00 | 16.15 | -8.85 | -35.40% | 195 | 197 | 0.28 | -0.85 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 425.00 | 18.50 | 22.15 | 16.90 | -10.03 | -37.25% | 190 | 299 | 0.49 | -0.88 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 427.50 | 21.45 | 24.00 | 22.40 | -7.09 | -24.05% | 1 | 15 | 0.56 | -0.89 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 430.00 | 24.65 | 26.95 | 23.70 | -7.21 | -23.33% | 17 | 80 | 0.57 | -0.91 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 432.50 | 26.05 | 30.85 | 24.61 | -10.12 | -29.14% | 1 | 9 | 0.71 | -0.92 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 435.00 | 29.60 | 31.55 | 28.14 | -7.16 | -20.29% | 3 | 437 | 0.62 | -0.93 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 437.50 | 30.90 | 34.75 | 27.00 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.95 | 0.01 | -0.24 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 440.00 | 33.65 | 36.75 | 34.80 | -7.26 | -17.27% | 5 | 68 | 0.71 | -0.95 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 442.50 | 35.30 | 40.30 | 27.52 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.96 | 0.00 | -0.22 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 445.00 | 39.30 | 41.55 | 38.21 | -12.20 | -24.21% | 4 | 348 | 0.73 | -0.96 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 447.50 | 41.25 | 46.70 | 22.50 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.97 | 0.00 | -0.16 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 450.00 | 44.25 | 46.60 | 43.07 | -7.32 | -14.53% | 14 | 64 | 0.78 | -0.97 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 452.50 | 45.70 | 51.65 | 25.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.98 | 0.00 | -0.12 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 455.00 | 48.50 | 51.65 | 48.60 | -7.70 | -13.68% | 1 | 81 | 0.88 | -0.98 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 457.50 | 50.15 | 55.00 | 46.56 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.10 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 460.00 | 51.65 | 57.90 | 51.02 | -9.98 | -16.37% | 5 | 118 | 1.00 | -0.99 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 462.50 | 55.05 | 60.00 | 47.32 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.08 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 465.00 | 58.60 | 62.75 | 63.31 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.99 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 467.50 | 60.15 | 64.95 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 470.00 | 62.55 | 69.25 | 70.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.99 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 472.50 | 65.15 | 69.95 | 66.65 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 475.00 | 67.55 | 74.25 | 55.90 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 477.50 | 70.10 | 75.25 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 480.00 | 72.65 | 77.80 | 82.12 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 482.50 | 75.10 | 80.55 | 66.17 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 485.00 | 77.70 | 82.45 | 80.65 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 487.50 | 80.05 | 85.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 490.00 | 82.05 | 88.70 | 66.88 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 492.50 | 85.25 | 90.20 | 58.12 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 495.00 | 87.60 | 92.80 | 63.83 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 497.50 | 90.10 | 95.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 500.00 | 92.60 | 97.45 | 71.65 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 505.00 | 97.60 | 102.50 | 93.08 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 510.00 | 102.60 | 107.40 | 83.15 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 515.00 | 107.55 | 112.55 | 116.77 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 520.00 | 112.70 | 117.70 | 119.65 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 525.00 | 117.75 | 122.40 | 123.04 | 0.00 | 0.00% | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 530.00 | 122.55 | 127.85 | 127.86 | 0.00 | 0.00% | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 535.00 | 127.75 | 132.60 | 136.07 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 540.00 | 132.65 | 137.45 | 141.09 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 545.00 | 137.65 | 142.50 | 119.33 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 550.00 | 142.60 | 147.50 | 124.36 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 555.00 | 147.60 | 152.75 | 155.73 | 0.00 | 0.00% | 0 | 4 | 1.86 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 560.00 | 153.55 | 157.40 | 160.75 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 565.00 | 157.60 | 162.80 | 139.24 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 570.00 | 162.70 | 167.40 | 170.89 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 575.00 | 167.90 | 173.20 | 175.91 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 580.00 | 172.70 | 177.55 | 156.04 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 585.00 | 177.55 | 184.25 | 159.27 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 590.00 | 182.55 | 187.45 | 135.24 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 595.00 | 187.55 | 192.45 | 159.90 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 600.00 | 192.70 | 198.25 | 137.84 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 605.00 | 197.55 | 202.95 | 28.69 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 610.00 | 202.70 | 208.15 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 615.00 | 207.55 | 212.35 | 32.15 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 620.00 | 212.65 | 217.45 | 44.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 625.00 | 217.60 | 223.25 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 630.00 | 222.70 | 229.05 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 635.00 | 227.55 | 233.25 | 41.60 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 640.00 | 232.55 | 238.30 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 645.00 | 237.55 | 243.25 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 650.00 | 242.65 | 248.30 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 655.00 | 247.60 | 253.30 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 660.00 | 252.65 | 257.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 665.00 | 257.60 | 263.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 670.00 | 262.55 | 268.25 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 675.00 | 267.55 | 273.30 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 680.00 | 272.55 | 277.70 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 685.00 | 277.75 | 282.75 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 690.00 | 282.55 | 287.35 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 695.00 | 287.65 | 293.25 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 700.00 | 292.55 | 298.20 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 705.00 | 297.65 | 303.30 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 710.00 | 302.60 | 307.55 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 715.00 | 307.55 | 313.25 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 720.00 | 312.55 | 318.30 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 725.00 | 317.55 | 322.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 730.00 | 322.60 | 327.75 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 735.00 | 327.55 | 332.45 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 740.00 | 332.55 | 337.35 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 745.00 | 337.60 | 343.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 750.00 | 342.60 | 347.85 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 755.00 | 347.60 | 352.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 760.00 | 352.60 | 358.05 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 765.00 | 357.55 | 364.25 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 770.00 | 362.55 | 367.95 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 775.00 | 367.70 | 373.20 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 780.00 | 372.60 | 377.65 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 785.00 | 377.55 | 383.25 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 790.00 | 382.55 | 388.30 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 795.00 | 387.60 | 393.30 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 800.00 | 392.55 | 398.20 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 805.00 | 397.65 | 404.25 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 810.00 | 402.60 | 407.95 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 815.00 | 407.60 | 414.25 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 820.00 | 412.60 | 417.85 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 825.00 | 417.45 | 422.70 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 830.00 | 422.60 | 428.45 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |