Options Chain for HUMANA INC COM (HUM) - $264.40 as of 4/25/2025 8:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 150.00 | 159.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 115.00 | 145.00 | 154.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 120.00 | 140.00 | 149.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 125.00 | 135.00 | 144.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 130.00 | 130.00 | 140.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 135.00 | 125.00 | 135.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 140.00 | 120.00 | 130.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 145.00 | 115.00 | 125.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 150.00 | 111.00 | 120.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.04 | 4/25/2025 4:00:04 PM EST | |||
| 155.00 | 106.00 | 115.00 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.05 | 4/25/2025 4:00:04 PM EST | |||
| 160.00 | 101.00 | 108.70 | 90.50 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.99 | 0.00 | -0.06 | 10/3/2024 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 96.00 | 104.00 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.07 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 91.10 | 99.20 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.08 | 4/25/2025 4:00:04 PM EST | |||
| 175.00 | 86.00 | 94.20 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.09 | 4/25/2025 4:00:04 PM EST | |||
| 180.00 | 81.40 | 89.20 | 79.20 | 0.00 | 0.00% | 0 | 34 | 1.35 | 0.97 | 0.00 | -0.13 | 10/2/2024 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 76.10 | 84.50 | 52.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.97 | 0.00 | -0.13 | 10/2/2024 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 71.20 | 78.80 | 71.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.95 | 0.00 | -0.17 | 2/24/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 66.70 | 74.80 | 76.70 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.94 | 0.00 | -0.19 | 2/10/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 62.70 | 69.10 | 68.30 | 0.00 | 0.00% | 0 | 23 | 1.08 | 0.93 | 0.00 | -0.22 | 3/5/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 57.20 | 64.60 | % | 0 | 0 | 1.07 | 0.90 | 0.00 | -0.27 | 4/25/2025 4:00:04 PM EST | |||
| 210.00 | 53.00 | 59.90 | 42.90 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.89 | 0.00 | -0.28 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 48.30 | 57.00 | 38.50 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.87 | 0.00 | -0.31 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 44.40 | 52.00 | 35.00 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.84 | 0.00 | -0.36 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 40.30 | 48.30 | 31.70 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.82 | 0.00 | -0.37 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 36.10 | 43.10 | 28.70 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.79 | 0.01 | -0.39 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 32.40 | 39.40 | 31.40 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.76 | 0.01 | -0.42 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 28.80 | 34.70 | 34.90 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.73 | 0.01 | -0.43 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 242.50 | 27.00 | 34.30 | % | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.44 | 4/25/2025 4:00:04 PM EST | |||
| 245.00 | 25.40 | 33.40 | 31.85 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.70 | 0.01 | -0.45 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 247.50 | 24.00 | 30.30 | 20.20 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.68 | 0.01 | -0.46 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 23.10 | 28.20 | 27.30 | -0.70 | -2.50% | 3 | 417 | 0.69 | 0.66 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 252.50 | 20.90 | 28.30 | 18.40 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.64 | 0.01 | -0.47 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 255.00 | 22.00 | 27.20 | 23.20 | -0.90 | -3.74% | 2 | 256 | 0.77 | 0.62 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 257.50 | 18.50 | 24.00 | 16.20 | 0.00 | 0.00% | 0 | 38 | 0.69 | 0.60 | 0.01 | -0.47 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 17.00 | 24.90 | 20.59 | +0.49 | +2.44% | 1 | 193 | 0.73 | 0.58 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 262.50 | 18.30 | 21.80 | 21.10 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.56 | 0.01 | -0.47 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 265.00 | 17.80 | 20.00 | 18.59 | -2.33 | -11.14% | 202 | 157 | 0.74 | 0.54 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 267.50 | 16.30 | 20.30 | 20.15 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.52 | 0.01 | -0.46 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 15.00 | 18.90 | 17.40 | -0.10 | -0.58% | 3 | 469 | 0.75 | 0.49 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 272.50 | 11.70 | 17.30 | 17.90 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.47 | 0.01 | -0.45 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 275.00 | 13.10 | 17.30 | 14.75 | -0.99 | -6.29% | 1,784 | 534 | 0.76 | 0.45 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 277.50 | 11.10 | 17.40 | 16.20 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.43 | 0.01 | -0.44 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 11.60 | 13.30 | 12.75 | -1.95 | -13.27% | 1 | 208 | 0.73 | 0.41 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 282.50 | 8.00 | 15.70 | 10.87 | +2.67 | +32.57% | 1 | 6 | 0.73 | 0.38 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 285.00 | 9.60 | 13.30 | 9.86 | -1.64 | -14.27% | 5 | 496 | 0.75 | 0.36 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 287.50 | 9.00 | 11.10 | 7.30 | 0.00 | 0.00% | 0 | 90 | 0.72 | 0.34 | 0.01 | -0.39 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 290.00 | 8.80 | 12.00 | 9.10 | -1.51 | -14.24% | 11 | 367 | 0.77 | 0.32 | 0.01 | -0.38 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 295.00 | 6.70 | 9.40 | 9.00 | 0.00 | 0.00% | 0 | 974 | 0.72 | 0.28 | 0.01 | -0.36 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 6.40 | 7.50 | 7.40 | -0.90 | -10.85% | 766 | 2,174 | 0.73 | 0.25 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 305.00 | 3.20 | 6.80 | 6.30 | -1.22 | -16.23% | 26 | 141 | 0.66 | 0.21 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 310.00 | 4.70 | 6.60 | 5.20 | -1.31 | -20.13% | 2 | 3,235 | 0.75 | 0.18 | 0.01 | -0.27 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 315.00 | 4.00 | 4.80 | 4.70 | +1.20 | +34.29% | 3 | 59 | 0.74 | 0.16 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 320.00 | 3.40 | 4.20 | 3.84 | -1.16 | -23.20% | 11 | 1,282 | 0.74 | 0.14 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 325.00 | 2.45 | 3.50 | 3.50 | -0.30 | -7.90% | 264 | 222 | 0.69 | 0.12 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 330.00 | 2.60 | 4.00 | 3.00 | -0.07 | -2.28% | 15 | 734 | 0.75 | 0.10 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 335.00 | 2.05 | 3.90 | 2.05 | -0.69 | -25.19% | 20 | 98 | 0.70 | 0.09 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 340.00 | 1.85 | 3.20 | 2.04 | -0.71 | -25.82% | 801 | 112 | 0.72 | 0.09 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 345.00 | 1.40 | 2.35 | 1.54 | -0.53 | -25.61% | 33 | 270 | 0.68 | 0.08 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 350.00 | 1.25 | 5.50 | 1.90 | 0.00 | 0.00% | 0 | 1,761 | 0.89 | 0.05 | 0.00 | -0.11 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 355.00 | 0.60 | 1.65 | 0.85 | -0.75 | -46.88% | 1 | 252 | 0.73 | 0.05 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 360.00 | 0.75 | 3.70 | 1.27 | -0.03 | -2.31% | 16 | 138 | 0.74 | 0.04 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 365.00 | 0.40 | 3.50 | 0.86 | 0.00 | 0.00% | 0 | 36 | 1.13 | 0.03 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 370.00 | 0.30 | 4.80 | 0.77 | 0.00 | 0.00% | 0 | 85 | 1.16 | 0.02 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 375.00 | 0.25 | 4.90 | 1.24 | 0.00 | 0.00% | 0 | 26 | 1.17 | 0.02 | 0.00 | -0.05 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.02 | 0.00 | -0.04 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 385.00 | 0.50 | 3.10 | 1.98 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.02 | 0.00 | -0.04 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 390.00 | 0.15 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 30 | 1.13 | 0.01 | 0.00 | -0.03 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 395.00 | 0.00 | 2.90 | 1.01 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.01 | 0.00 | -0.03 | 3/27/2025 | 4/25/2025 4:00:04 PM EST |
| 400.00 | 0.10 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.01 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 405.00 | 0.00 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.01 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 4.40 | 1.00 | 0.00 | 0.00% | 0 | 34 | 1.21 | 0.01 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 415.00 | 0.05 | 4.40 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.01 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 2.70 | 1.70 | 0.00 | 0.00% | 0 | 73 | 1.25 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:04 PM EST |
| 425.00 | 0.00 | 2.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 57 | 0.73 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 15 | 1.20 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 1.65 | 1.09 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 0.90 | 0.05 | +0.04 | +400.00% | 1 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 44 | 2.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 4.30 | 2.55 | 0.00 | 0.00% | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 10/24/2024 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | -0.02 | 1/17/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | -0.03 | 10/8/2024 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.87 | 0.00 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 4.30 | 1.64 | 0.00 | 0.00% | 0 | 60 | 1.39 | -0.01 | 0.00 | -0.05 | 4/7/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 4.30 | 0.14 | 0.00 | 0.00% | 0 | 2,411 | 1.51 | -0.01 | 0.00 | -0.06 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.43 | -0.01 | 0.00 | -0.07 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 4.40 | 0.25 | 0.00 | 0.00% | 0 | 76 | 1.55 | -0.01 | 0.00 | -0.08 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 4.50 | 0.70 | 0.00 | 0.00% | 0 | 67 | 1.48 | -0.02 | 0.00 | -0.09 | 4/10/2025 | 4/25/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 4.60 | 1.40 | 0.00 | 0.00% | 0 | 81 | 1.01 | -0.03 | 0.00 | -0.13 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 185.00 | 0.15 | 4.70 | 0.60 | 0.00 | 0.00% | 0 | 107 | 1.34 | -0.03 | 0.00 | -0.13 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 190.00 | 0.20 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 62 | 0.90 | -0.05 | 0.00 | -0.17 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 195.00 | 0.10 | 3.00 | 0.90 | -0.17 | -15.89% | 30 | 164 | 1.03 | -0.06 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 200.00 | 1.20 | 2.00 | 1.35 | +0.14 | +11.57% | 21 | 49 | 0.78 | -0.07 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 205.00 | 0.85 | 3.80 | 1.86 | +0.09 | +5.09% | 21 | 44 | 0.79 | -0.10 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 210.00 | 1.45 | 4.00 | 2.17 | -0.06 | -2.70% | 14 | 883 | 0.77 | -0.11 | 0.00 | -0.28 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 215.00 | 0.70 | 6.50 | 3.10 | 0.00 | 0.00% | 0 | 3,431 | 0.87 | -0.13 | 0.00 | -0.31 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 220.00 | 2.20 | 4.40 | 3.80 | -0.16 | -4.04% | 4 | 2,277 | 0.66 | -0.16 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 225.00 | 3.10 | 6.00 | 4.68 | +0.17 | +3.77% | 2 | 247 | 0.71 | -0.18 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 230.00 | 4.40 | 7.50 | 5.05 | -0.65 | -11.41% | 3 | 881 | 0.77 | -0.21 | 0.01 | -0.39 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 235.00 | 4.20 | 7.40 | 6.80 | 0.00 | 0.00% | 2 | 83 | 0.69 | -0.24 | 0.01 | -0.42 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 240.00 | 6.30 | 9.00 | 8.80 | -0.05 | -0.57% | 12 | 383 | 0.72 | -0.27 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 242.50 | 5.10 | 12.10 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.29 | 0.01 | -0.44 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 245.00 | 6.60 | 11.60 | 8.51 | -1.79 | -17.38% | 3 | 231 | 0.71 | -0.30 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 247.50 | 8.30 | 14.00 | 9.93 | -10.87 | -52.26% | 1 | 66 | 0.76 | -0.32 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 250.00 | 8.60 | 12.60 | 10.36 | -1.64 | -13.67% | 9 | 3,123 | 0.70 | -0.34 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 252.50 | 10.10 | 14.60 | % | 0 | 0 | 0.73 | -0.36 | 0.01 | -0.47 | 4/25/2025 4:00:04 PM EST | |||
| 255.00 | 12.60 | 15.30 | 13.95 | +0.80 | +6.09% | 4 | 243 | 0.75 | -0.38 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 257.50 | 11.30 | 18.80 | 16.10 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.40 | 0.01 | -0.47 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 260.00 | 13.10 | 16.80 | 15.65 | 0.00 | 0.00% | 0 | 615 | 0.70 | -0.42 | 0.01 | -0.47 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 262.50 | 15.60 | 21.20 | 30.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.44 | 0.01 | -0.47 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 265.00 | 17.60 | 19.30 | 19.25 | -0.35 | -1.79% | 24 | 185 | 0.74 | -0.46 | 0.01 | -0.47 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 267.50 | 19.40 | 21.60 | 20.00 | -0.20 | -0.99% | 6 | 4 | 0.76 | -0.48 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 270.00 | 20.40 | 22.10 | 22.50 | -0.80 | -3.44% | 2 | 292 | 0.74 | -0.51 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 272.50 | 19.30 | 27.10 | 25.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.53 | 0.01 | -0.45 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 275.00 | 23.30 | 26.70 | 25.25 | -0.18 | -0.71% | 9 | 162 | 0.77 | -0.55 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 277.50 | 22.30 | 30.40 | 41.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.57 | 0.01 | -0.44 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 280.00 | 26.60 | 31.30 | 29.50 | 0.00 | 0.00% | 0 | 295 | 0.80 | -0.59 | 0.01 | -0.43 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 282.50 | 28.20 | 30.80 | 45.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.62 | 0.01 | -0.42 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 285.00 | 28.10 | 32.20 | 32.26 | 0.00 | 0.00% | 0 | 472 | 0.71 | -0.64 | 0.01 | -0.41 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 287.50 | 28.60 | 35.70 | % | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.39 | 4/25/2025 4:00:04 PM EST | |||
| 290.00 | 30.70 | 36.70 | 34.00 | 0.00 | 0.00% | 0 | 124 | 0.70 | -0.68 | 0.01 | -0.38 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 295.00 | 34.20 | 42.40 | 39.10 | +0.10 | +0.26% | 10 | 101 | 0.74 | -0.72 | 0.01 | -0.36 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 300.00 | 38.00 | 45.70 | 44.10 | 0.00 | 0.00% | 0 | 136 | 0.72 | -0.75 | 0.01 | -0.33 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 305.00 | 44.50 | 49.40 | 34.40 | 0.00 | 0.00% | 0 | 77 | 0.78 | -0.79 | 0.01 | -0.30 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 310.00 | 48.40 | 53.60 | 53.20 | 0.00 | 0.00% | 0 | 87 | 0.77 | -0.82 | 0.01 | -0.27 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 315.00 | 50.50 | 58.80 | 62.56 | 0.00 | 0.00% | 0 | 81 | 0.74 | -0.84 | 0.01 | -0.25 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 320.00 | 57.20 | 61.60 | 58.37 | +12.12 | +26.21% | 7 | 32 | 0.77 | -0.86 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 325.00 | 59.10 | 66.80 | 81.83 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.88 | 0.00 | -0.22 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 330.00 | 64.70 | 70.40 | 48.04 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.90 | 0.00 | -0.18 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 335.00 | 71.00 | 75.30 | % | 0 | 0 | 0.78 | -0.91 | 0.00 | -0.17 | 4/25/2025 4:00:04 PM EST | |||
| 340.00 | 74.80 | 79.70 | 75.60 | 0.00 | 0.00% | 0 | 33 | 0.99 | -0.91 | 0.00 | -0.17 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 345.00 | 79.30 | 84.90 | 91.80 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.92 | 0.00 | -0.16 | 2/14/2025 | 4/25/2025 4:00:04 PM EST |
| 350.00 | 82.60 | 91.00 | 86.60 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.95 | 0.00 | -0.11 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 355.00 | 90.00 | 93.80 | 101.22 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.95 | 0.00 | -0.10 | 1/2/2025 | 4/25/2025 4:00:04 PM EST |
| 360.00 | 92.00 | 99.10 | 74.16 | 0.00 | 0.00% | 0 | 23 | 1.06 | -0.96 | 0.00 | -0.08 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 365.00 | 99.00 | 104.40 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.06 | 4/25/2025 4:00:04 PM EST | |||
| 370.00 | 102.00 | 110.60 | 115.30 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.98 | 0.00 | -0.05 | 2/21/2025 | 4/25/2025 4:00:04 PM EST |
| 375.00 | 107.00 | 115.50 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.05 | 4/25/2025 4:00:04 PM EST | |||
| 380.00 | 112.00 | 120.40 | 149.82 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.04 | 10/2/2024 | 4/25/2025 4:00:04 PM EST |
| 385.00 | 116.60 | 125.20 | 85.62 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.04 | 1/27/2025 | 4/25/2025 4:00:04 PM EST |
| 390.00 | 121.50 | 130.20 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 395.00 | 126.70 | 134.80 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 4/25/2025 4:00:04 PM EST | |||
| 400.00 | 131.40 | 140.10 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 405.00 | 136.70 | 145.00 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 410.00 | 141.70 | 150.00 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 415.00 | 146.00 | 155.90 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 420.00 | 151.00 | 160.90 | 159.10 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 10/25/2024 | 4/25/2025 4:00:04 PM EST |
| 425.00 | 156.60 | 165.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 430.00 | 161.60 | 170.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 440.00 | 171.60 | 180.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 450.00 | 181.00 | 190.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 460.00 | 191.60 | 200.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 470.00 | 201.60 | 210.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |