Options Chain for CARVANA CO CL A (CVNA) - $237.15 as of 4/25/2025 8:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 155.25 | 159.30 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 85.00 | 149.70 | 154.70 | 152.00 | +22.03 | +16.95% | 1 | 15 | 2.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 145.50 | 149.35 | 120.97 | 0.00 | 0.00% | 0 | 7 | 2.57 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 140.55 | 144.40 | 81.86 | 0.00 | 0.00% | 0 | 3 | 2.45 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 135.60 | 139.45 | 87.50 | 0.00 | 0.00% | 0 | 23 | 2.34 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 130.45 | 134.90 | 61.59 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.99 | 0.00 | -0.03 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 125.65 | 129.60 | 123.01 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.99 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 120.75 | 124.65 | 118.13 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.99 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 116.40 | 119.75 | 94.10 | 0.00 | 0.00% | 0 | 32 | 1.94 | 0.98 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 111.55 | 114.90 | 91.77 | 0.00 | 0.00% | 0 | 39 | 1.86 | 0.98 | 0.00 | -0.08 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 106.10 | 110.05 | 86.75 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.98 | 0.00 | -0.10 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 101.80 | 105.20 | 64.00 | 0.00 | 0.00% | 0 | 48 | 1.71 | 0.97 | 0.00 | -0.11 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 97.05 | 100.40 | 31.20 | 0.00 | 0.00% | 0 | 98 | 1.68 | 0.97 | 0.00 | -0.12 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 92.20 | 95.65 | 67.20 | 0.00 | 0.00% | 0 | 49 | 1.59 | 0.96 | 0.00 | -0.14 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 87.45 | 90.95 | 88.00 | +8.21 | +10.29% | 1 | 96 | 1.57 | 0.95 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 82.80 | 86.20 | 32.65 | 0.00 | 0.00% | 0 | 31 | 1.09 | 0.95 | 0.00 | -0.18 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 77.70 | 81.65 | 74.34 | 0.00 | 0.00% | 0 | 41 | 1.08 | 0.94 | 0.00 | -0.20 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 73.15 | 77.10 | 78.07 | +7.83 | +11.15% | 1 | 158 | 1.10 | 0.92 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 68.60 | 72.65 | 72.26 | +14.55 | +25.22% | 5 | 109 | 1.12 | 0.91 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 65.40 | 67.75 | 59.00 | 0.00 | 0.00% | 0 | 1,551 | 1.15 | 0.90 | 0.00 | -0.28 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 61.35 | 63.10 | 64.00 | +12.80 | +25.00% | 9 | 1,568 | 1.14 | 0.88 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 56.85 | 59.05 | 45.62 | 0.00 | 0.00% | 0 | 382 | 1.11 | 0.86 | 0.00 | -0.33 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 52.35 | 54.55 | 55.23 | +6.03 | +12.26% | 55 | 613 | 1.08 | 0.84 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 192.50 | 50.50 | 53.80 | 51.83 | +21.57 | +71.29% | 2 | 3 | 1.05 | 0.83 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 195.00 | 48.55 | 50.60 | 41.62 | 0.00 | 0.00% | 0 | 270 | 1.06 | 0.82 | 0.00 | -0.39 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 197.50 | 45.90 | 48.90 | % | 0 | 0 | 1.04 | 0.80 | 0.00 | -0.40 | 4/25/2025 3:59:50 PM EST | |||
| 200.00 | 45.10 | 48.05 | 47.38 | +3.28 | +7.44% | 4 | 827 | 1.05 | 0.79 | 0.00 | -0.41 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 202.50 | 42.80 | 45.50 | 32.95 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.78 | 0.00 | -0.43 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 205.00 | 40.80 | 43.25 | 42.43 | +10.68 | +33.64% | 5 | 33 | 1.03 | 0.76 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 207.50 | 38.80 | 41.20 | 30.30 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.75 | 0.01 | -0.45 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 210.00 | 37.70 | 39.20 | 39.68 | +4.01 | +11.25% | 43 | 2,019 | 1.02 | 0.74 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 212.50 | 35.85 | 37.55 | 34.35 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.72 | 0.01 | -0.47 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 215.00 | 33.55 | 35.80 | 28.15 | 0.00 | 0.00% | 0 | 63 | 0.99 | 0.70 | 0.01 | -0.48 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 217.50 | 32.75 | 34.00 | 25.25 | 0.00 | 0.00% | 0 | 90 | 1.00 | 0.69 | 0.01 | -0.49 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 220.00 | 28.00 | 32.50 | 33.00 | +2.75 | +9.10% | 132 | 1,202 | 0.98 | 0.67 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 222.50 | 29.45 | 31.00 | 29.95 | +5.30 | +21.51% | 3 | 17 | 0.99 | 0.65 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 225.00 | 26.80 | 29.20 | 30.10 | +3.00 | +11.07% | 236 | 1,704 | 0.95 | 0.64 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 227.50 | 24.70 | 28.55 | 27.33 | +4.13 | +17.81% | 2 | 9 | 0.98 | 0.62 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 230.00 | 24.95 | 27.00 | 25.90 | +0.76 | +3.03% | 52 | 2,002 | 0.98 | 0.60 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 232.50 | 23.75 | 25.25 | 25.48 | +3.15 | +14.11% | 32 | 35 | 0.97 | 0.58 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 235.00 | 20.85 | 24.80 | 24.20 | +3.36 | +16.13% | 21 | 28 | 0.97 | 0.57 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 237.50 | 20.75 | 22.90 | 21.35 | +0.85 | +4.15% | 6 | 27 | 0.95 | 0.55 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 240.00 | 20.00 | 20.80 | 20.35 | +0.59 | +2.99% | 169 | 1,015 | 0.94 | 0.53 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 242.50 | 17.45 | 19.95 | 19.47 | % | 3 | 0 | 0.91 | 0.51 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 245.00 | 17.50 | 18.55 | 19.20 | +2.10 | +12.29% | 51 | 16 | 0.93 | 0.49 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 247.50 | 16.50 | 18.95 | 17.71 | % | 5 | 0 | 0.96 | 0.47 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 250.00 | 15.40 | 16.50 | 15.82 | +0.82 | +5.47% | 320 | 3,170 | 0.92 | 0.45 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 252.50 | 14.25 | 15.45 | 15.30 | +2.75 | +21.92% | 1 | 6 | 0.91 | 0.44 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 255.00 | 13.35 | 14.25 | 14.33 | +2.16 | +17.75% | 27 | 174 | 0.90 | 0.42 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 257.50 | 12.10 | 13.35 | 14.40 | +2.90 | +25.22% | 88 | 2 | 0.89 | 0.40 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 260.00 | 11.65 | 12.50 | 12.95 | +1.45 | +12.61% | 54 | 1,337 | 0.90 | 0.38 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 262.50 | 10.80 | 11.55 | % | 0 | 0 | 0.89 | 0.36 | 0.01 | -0.46 | 4/25/2025 3:59:50 PM EST | |||
| 265.00 | 10.05 | 11.40 | 10.78 | +0.66 | +6.53% | 190 | 35 | 0.90 | 0.35 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 267.50 | 7.90 | 10.05 | 9.80 | % | 5 | 0 | 0.85 | 0.33 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 270.00 | 8.25 | 9.25 | 9.45 | +0.80 | +9.25% | 141 | 736 | 0.88 | 0.31 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 272.50 | 7.90 | 8.55 | 8.33 | % | 6 | 0 | 0.87 | 0.30 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 275.00 | 7.35 | 8.05 | 8.12 | +1.12 | +16.00% | 31 | 30 | 0.87 | 0.28 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 280.00 | 6.30 | 6.85 | 7.08 | +0.68 | +10.63% | 62 | 3,582 | 0.87 | 0.25 | 0.01 | -0.38 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 285.00 | 5.30 | 6.45 | 5.50 | +0.60 | +12.25% | 12 | 28 | 0.86 | 0.22 | 0.01 | -0.35 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 290.00 | 4.50 | 5.10 | 4.72 | +0.32 | +7.28% | 45 | 500 | 0.86 | 0.19 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 300.00 | 3.30 | 3.75 | 3.42 | +0.03 | +0.89% | 6,292 | 1,894 | 0.86 | 0.15 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 310.00 | 2.26 | 2.88 | 2.65 | +0.28 | +11.82% | 38 | 771 | 0.85 | 0.11 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 320.00 | 1.75 | 1.86 | 1.79 | +0.05 | +2.88% | 14,478 | 3,376 | 0.85 | 0.08 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 330.00 | 1.20 | 1.59 | 1.28 | +0.10 | +8.48% | 115 | 448 | 0.84 | 0.06 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 340.00 | 0.79 | 1.19 | 0.95 | +0.25 | +35.72% | 37 | 1,567 | 0.86 | 0.05 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 350.00 | 0.42 | 0.90 | 1.14 | +0.45 | +65.22% | 4 | 402 | 0.85 | 0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 360.00 | 0.20 | 0.74 | 0.57 | +0.32 | +128.00% | 65 | 2,801 | 0.85 | 0.03 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 370.00 | 0.22 | 0.35 | 0.35 | +0.20 | +133.34% | 5 | 889 | 0.83 | 0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 380.00 | 0.12 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 717 | 0.89 | 0.01 | 0.00 | -0.04 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 390.00 | 0.06 | 0.23 | 0.18 | +0.05 | +38.47% | 14 | 634 | 0.83 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 400.00 | 0.02 | 0.23 | 0.10 | -0.01 | -9.10% | 37 | 606 | 0.83 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 0.97 | 1.02 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | -0.02 | 3/5/2025 | 4/25/2025 3:59:50 PM EST |
| 420.00 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 163 | 0.84 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.15 | -0.05 | -25.00% | 1 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 0.02 | 0.47 | 0.15 | +0.05 | +50.00% | 8 | 271 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 0.03 | 0.71 | 0.49 | 0.00 | 0.00% | 0 | 80 | 1.76 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 0.99 | 0.82 | +0.42 | +105.00% | 1 | 140 | 1.76 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | +0.05 | +25.00% | 8 | 849 | 1.59 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 0.15 | 0.61 | 0.32 | -0.35 | -52.24% | 2 | 176 | 1.59 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 0.25 | 0.41 | 0.33 | -0.19 | -36.54% | 3 | 330 | 1.50 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 0.16 | 1.41 | 0.76 | -0.03 | -3.80% | 1 | 224 | 1.56 | -0.01 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 0.20 | 0.67 | 0.43 | -0.52 | -54.74% | 14 | 1,320 | 1.38 | -0.02 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 0.36 | 0.73 | 0.58 | -0.06 | -9.38% | 48 | 457 | 1.37 | -0.02 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 0.46 | 1.16 | 0.67 | -0.14 | -17.29% | 11 | 1,988 | 1.39 | -0.02 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 0.47 | 1.30 | 0.93 | -0.08 | -7.93% | 6 | 520 | 1.32 | -0.03 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 0.64 | 1.54 | 0.78 | -0.27 | -25.72% | 3 | 328 | 1.30 | -0.03 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 1.10 | 1.66 | 1.25 | -0.12 | -8.76% | 18 | 140 | 1.30 | -0.04 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 1.33 | 1.60 | 1.80 | +0.10 | +5.89% | 34 | 2,146 | 1.24 | -0.05 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 1.71 | 2.09 | 1.72 | -0.28 | -14.00% | 2 | 1,095 | 1.24 | -0.05 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 2.07 | 2.34 | 2.09 | -0.20 | -8.74% | 15 | 676 | 1.21 | -0.06 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 2.50 | 2.88 | 2.47 | -0.37 | -13.03% | 6 | 1,014 | 1.20 | -0.08 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 2.93 | 3.45 | 3.10 | -0.12 | -3.73% | 32 | 455 | 1.17 | -0.09 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 3.50 | 3.95 | 3.75 | -0.25 | -6.25% | 27 | 701 | 1.15 | -0.10 | 0.00 | -0.28 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 4.15 | 4.60 | 4.35 | -0.55 | -11.23% | 40 | 801 | 1.13 | -0.12 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 4.85 | 5.25 | 5.03 | -0.52 | -9.37% | 10 | 1,620 | 1.10 | -0.14 | 0.00 | -0.33 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 5.75 | 6.20 | 6.00 | -0.60 | -9.10% | 97 | 1,005 | 1.09 | -0.16 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 192.50 | 6.20 | 7.00 | 6.46 | -0.54 | -7.72% | 5 | 11 | 1.09 | -0.17 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 195.00 | 6.70 | 7.10 | 7.15 | -0.95 | -11.73% | 23 | 1,476 | 1.07 | -0.18 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 197.50 | 7.25 | 7.75 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.20 | 0.00 | -0.40 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 200.00 | 7.85 | 9.00 | 7.84 | -1.16 | -12.89% | 35 | 554 | 1.06 | -0.21 | 0.00 | -0.41 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 202.50 | 8.45 | 9.25 | 9.70 | 0.00 | 0.00% | 0 | 62 | 1.06 | -0.22 | 0.00 | -0.43 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 205.00 | 8.55 | 9.75 | 9.10 | -1.35 | -12.92% | 6 | 44 | 1.05 | -0.24 | 0.01 | -0.44 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 207.50 | 9.75 | 10.25 | 9.78 | -4.07 | -29.39% | 1 | 18 | 1.03 | -0.25 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 210.00 | 10.40 | 11.00 | 10.40 | -1.30 | -11.12% | 28 | 946 | 1.03 | -0.26 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 212.50 | 11.20 | 11.95 | 11.15 | -1.23 | -9.94% | 7 | 109 | 1.02 | -0.28 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 215.00 | 11.95 | 12.70 | 11.92 | -1.48 | -11.05% | 15 | 79 | 1.01 | -0.30 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 217.50 | 12.65 | 13.35 | 12.71 | -1.89 | -12.95% | 19 | 33 | 1.00 | -0.31 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 220.00 | 13.65 | 14.50 | 13.55 | -2.05 | -13.15% | 22 | 491 | 1.00 | -0.33 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 222.50 | 14.55 | 15.45 | 14.39 | -2.11 | -12.79% | 5 | 4 | 0.99 | -0.35 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 225.00 | 15.05 | 16.70 | 15.00 | -3.10 | -17.13% | 13 | 4 | 0.98 | -0.36 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 227.50 | 15.90 | 17.50 | 16.33 | -1.44 | -8.11% | 2 | 9 | 0.98 | -0.38 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 230.00 | 17.35 | 18.30 | 18.00 | -1.74 | -8.82% | 170 | 1,489 | 0.96 | -0.40 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 232.50 | 18.75 | 21.20 | 18.77 | -2.23 | -10.62% | 63 | 18 | 0.97 | -0.42 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 235.00 | 19.40 | 21.50 | 20.10 | -1.75 | -8.01% | 51 | 3 | 0.97 | -0.43 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 237.50 | 20.80 | 22.05 | 21.38 | -9.12 | -29.91% | 8 | 5 | 0.95 | -0.45 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 240.00 | 22.05 | 24.15 | 22.40 | -2.60 | -10.40% | 15 | 451 | 0.94 | -0.47 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 242.50 | 23.35 | 24.95 | 24.10 | % | 1 | 0 | 0.95 | -0.49 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 245.00 | 24.40 | 26.00 | 23.50 | -10.50 | -30.89% | 2 | 1 | 0.93 | -0.51 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 247.50 | 26.20 | 29.35 | 26.75 | % | 4 | 0 | 0.93 | -0.53 | 0.01 | -0.51 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 250.00 | 27.40 | 29.35 | 27.50 | -3.73 | -11.95% | 16 | 190 | 0.94 | -0.55 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 252.50 | 28.30 | 30.10 | 31.10 | -0.70 | -2.21% | 2 | 1 | 0.90 | -0.56 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 255.00 | 29.00 | 32.05 | 30.70 | -3.35 | -9.84% | 14 | 5 | 0.91 | -0.58 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 257.50 | 31.85 | 33.95 | 30.95 | % | 2 | 0 | 0.92 | -0.60 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 260.00 | 33.40 | 34.75 | 34.50 | -1.65 | -4.57% | 32 | 614 | 0.89 | -0.62 | 0.01 | -0.48 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 262.50 | 35.00 | 38.00 | % | 0 | 0 | 0.92 | -0.64 | 0.01 | -0.46 | 4/25/2025 3:59:50 PM EST | |||
| 265.00 | 36.25 | 38.35 | % | 0 | 0 | 0.87 | -0.65 | 0.01 | -0.45 | 4/25/2025 3:59:50 PM EST | |||
| 267.50 | 38.60 | 40.50 | % | 0 | 0 | 0.90 | -0.67 | 0.01 | -0.44 | 4/25/2025 3:59:50 PM EST | |||
| 270.00 | 40.15 | 42.10 | 53.00 | 0.00 | 0.00% | 0 | 140 | 0.88 | -0.69 | 0.01 | -0.43 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 272.50 | 41.00 | 44.55 | 41.80 | -3.35 | -7.42% | 1 | 1 | 0.90 | -0.70 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 275.00 | 43.05 | 45.80 | 44.95 | -2.05 | -4.37% | 2 | 1 | 0.85 | -0.72 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 280.00 | 47.35 | 50.75 | 50.90 | 0.00 | 0.00% | 0 | 267 | 0.88 | -0.75 | 0.01 | -0.38 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 285.00 | 51.30 | 54.60 | % | 0 | 0 | 0.87 | -0.78 | 0.01 | -0.35 | 4/25/2025 3:59:50 PM EST | |||
| 290.00 | 55.60 | 58.60 | 57.15 | -20.73 | -26.62% | 5 | 130 | 0.87 | -0.81 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 300.00 | 64.40 | 67.40 | 91.10 | 0.00 | 0.00% | 0 | 16 | 0.87 | -0.85 | 0.00 | -0.27 | 3/26/2025 | 4/25/2025 3:59:50 PM EST |
| 310.00 | 73.00 | 76.65 | 109.90 | 0.00 | 0.00% | 0 | 21 | 0.84 | -0.89 | 0.00 | -0.22 | 4/14/2025 | 4/25/2025 3:59:50 PM EST |
| 320.00 | 82.20 | 86.15 | 103.25 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.18 | 2/24/2025 | 4/25/2025 3:59:50 PM EST |
| 330.00 | 91.70 | 95.15 | 60.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.14 | 2/19/2025 | 4/25/2025 3:59:50 PM EST |
| 340.00 | 101.40 | 105.30 | 75.98 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.11 | 2/14/2025 | 4/25/2025 3:59:50 PM EST |
| 350.00 | 111.15 | 115.05 | 193.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.09 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 360.00 | 121.00 | 124.95 | 86.45 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.07 | 2/19/2025 | 4/25/2025 3:59:50 PM EST |
| 370.00 | 130.95 | 135.00 | 140.15 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.05 | 11/5/2024 | 4/25/2025 3:59:50 PM EST |
| 380.00 | 140.95 | 145.00 | 161.25 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.04 | 12/23/2024 | 4/25/2025 3:59:50 PM EST |
| 390.00 | 150.95 | 155.00 | 136.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 2/4/2025 | 4/25/2025 3:59:50 PM EST |
| 400.00 | 160.95 | 165.00 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 410.00 | 170.95 | 175.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 420.00 | 180.50 | 185.50 | 194.70 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 2/27/2025 | 4/25/2025 3:59:50 PM EST |