Options Chain for ELI LILLY & CO COM (LLY) - $751.45 as of 5/8/2025 8:36:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 327.55 | 336.95 | 330.25 | -79.75 | -19.46% | 2 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 430.00 | 317.60 | 325.45 | 397.35 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:58 PM EST |
| 440.00 | 307.55 | 317.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 450.00 | 297.60 | 307.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 460.00 | 287.65 | 297.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 470.00 | 277.60 | 286.90 | 257.25 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:58 PM EST |
| 480.00 | 269.00 | 277.00 | 251.90 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:58 PM EST |
| 490.00 | 258.95 | 267.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 500.00 | 249.50 | 255.70 | 370.95 | 0.00 | 0.00% | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:58 PM EST |
| 520.00 | 229.10 | 237.00 | 365.45 | 0.00 | 0.00% | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:58 PM EST |
| 540.00 | 209.10 | 217.00 | 259.59 | 0.00 | 0.00% | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:58 PM EST |
| 560.00 | 188.40 | 197.00 | 325.75 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:58 PM EST |
| 580.00 | 169.20 | 177.00 | 200.45 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 600.00 | 150.60 | 156.40 | 285.30 | 0.00 | 0.00% | 0 | 32 | 1.08 | 0.99 | 0.00 | -0.08 | 4/25/2025 | 5/8/2025 3:28:58 PM EST |
| 610.00 | 140.60 | 146.45 | 150.70 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.99 | 0.00 | -0.12 | 4/14/2025 | 5/8/2025 3:28:58 PM EST |
| 620.00 | 130.50 | 136.05 | 203.00 | 0.00 | 0.00% | 0 | 43 | 0.95 | 0.98 | 0.00 | -0.17 | 5/2/2025 | 5/8/2025 3:28:58 PM EST |
| 630.00 | 120.15 | 126.65 | 126.25 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.97 | 0.00 | -0.27 | 4/16/2025 | 5/8/2025 3:28:58 PM EST |
| 640.00 | 110.05 | 116.80 | 136.05 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.97 | 0.00 | -0.32 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 650.00 | 101.40 | 107.00 | 252.00 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.96 | 0.00 | -0.37 | 4/30/2025 | 5/8/2025 3:28:58 PM EST |
| 660.00 | 91.15 | 97.25 | 85.68 | -86.32 | -50.19% | 1 | 14 | 0.82 | 0.94 | 0.00 | -0.45 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 670.00 | 81.95 | 87.55 | 145.65 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.93 | 0.00 | -0.52 | 5/1/2025 | 5/8/2025 3:28:58 PM EST |
| 680.00 | 71.90 | 77.75 | 69.20 | -27.85 | -28.70% | 2 | 21 | 0.64 | 0.91 | 0.00 | -0.59 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 690.00 | 63.10 | 67.60 | 70.65 | -17.85 | -20.17% | 9 | 42 | 0.50 | 0.89 | 0.00 | -0.66 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 700.00 | 54.35 | 57.60 | 60.66 | -24.34 | -28.64% | 29 | 33 | 0.53 | 0.86 | 0.00 | -0.74 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 710.00 | 44.90 | 51.15 | 51.90 | -21.09 | -28.90% | 17 | 69 | 0.51 | 0.83 | 0.00 | -0.83 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 720.00 | 39.25 | 40.75 | 44.45 | -19.79 | -30.81% | 17 | 90 | 0.47 | 0.78 | 0.01 | -0.92 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 725.00 | 35.50 | 37.30 | 42.80 | % | 4 | 0 | 0.47 | 0.76 | 0.01 | -0.96 | 5/8/2025 | 5/8/2025 3:28:58 PM EST | |
| 730.00 | 31.95 | 33.65 | 31.65 | -20.55 | -39.37% | 14 | 66 | 0.46 | 0.73 | 0.01 | -1.01 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 735.00 | 28.60 | 30.05 | 28.70 | % | 39 | 0 | 0.46 | 0.69 | 0.01 | -1.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST | |
| 740.00 | 25.55 | 26.55 | 27.20 | -16.75 | -38.12% | 315 | 117 | 0.45 | 0.66 | 0.01 | -1.10 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 745.00 | 22.60 | 23.85 | 24.80 | -15.45 | -38.39% | 125 | 3 | 0.45 | 0.62 | 0.01 | -1.13 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 750.00 | 20.05 | 20.90 | 20.50 | -15.20 | -42.58% | 392 | 309 | 0.44 | 0.58 | 0.01 | -1.16 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 755.00 | 17.45 | 18.40 | 17.85 | -14.95 | -45.58% | 166 | 14 | 0.44 | 0.54 | 0.01 | -1.17 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 757.50 | 16.20 | 17.15 | 17.00 | -18.05 | -51.50% | 143 | 2 | 0.44 | 0.52 | 0.01 | -1.18 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 760.00 | 15.20 | 15.95 | 15.80 | -17.55 | -52.63% | 169 | 504 | 0.44 | 0.50 | 0.01 | -1.18 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 762.50 | 14.00 | 14.90 | 17.46 | -13.49 | -43.59% | 43 | 5 | 0.43 | 0.48 | 0.01 | -1.18 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 765.00 | 13.05 | 13.90 | 13.72 | -15.86 | -53.62% | 82 | 12 | 0.43 | 0.46 | 0.01 | -1.17 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 767.50 | 12.10 | 12.90 | 14.30 | -10.70 | -42.80% | 31 | 11 | 0.43 | 0.44 | 0.01 | -1.16 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 770.00 | 11.15 | 11.75 | 11.90 | -11.78 | -49.75% | 204 | 265 | 0.43 | 0.42 | 0.01 | -1.15 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 772.50 | 10.40 | 11.05 | 12.97 | -12.03 | -48.12% | 84 | 26 | 0.43 | 0.40 | 0.01 | -1.14 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 775.00 | 9.65 | 10.25 | 10.10 | -11.67 | -53.61% | 412 | 103 | 0.43 | 0.38 | 0.01 | -1.12 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 777.50 | 8.75 | 9.45 | 11.08 | -9.18 | -45.32% | 33 | 69 | 0.43 | 0.36 | 0.01 | -1.10 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 780.00 | 8.15 | 8.75 | 8.60 | -10.50 | -54.98% | 304 | 401 | 0.43 | 0.34 | 0.01 | -1.08 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 782.50 | 7.45 | 8.05 | 8.30 | -10.70 | -56.32% | 22 | 27 | 0.43 | 0.32 | 0.01 | -1.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 785.00 | 6.80 | 7.50 | 9.10 | -6.52 | -41.75% | 40 | 142 | 0.43 | 0.30 | 0.01 | -1.03 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 787.50 | 6.30 | 6.85 | 7.50 | -7.75 | -50.82% | 71 | 46 | 0.43 | 0.28 | 0.01 | -1.01 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 790.00 | 5.70 | 6.30 | 6.41 | -7.79 | -54.86% | 175 | 309 | 0.43 | 0.27 | 0.01 | -0.98 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 792.50 | 5.30 | 5.80 | 5.91 | -8.89 | -60.07% | 62 | 290 | 0.43 | 0.25 | 0.01 | -0.95 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 795.00 | 4.80 | 5.35 | 5.78 | -6.72 | -53.76% | 75 | 91 | 0.43 | 0.24 | 0.01 | -0.92 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 797.50 | 4.35 | 4.90 | 4.81 | -6.29 | -56.67% | 16 | 140 | 0.43 | 0.22 | 0.01 | -0.88 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 800.00 | 4.10 | 4.50 | 4.40 | -6.41 | -59.30% | 1,256 | 560 | 0.43 | 0.21 | 0.01 | -0.85 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 805.00 | 3.40 | 3.80 | 4.17 | -4.88 | -53.93% | 156 | 229 | 0.43 | 0.18 | 0.01 | -0.79 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 810.00 | 2.87 | 3.25 | 3.15 | -4.35 | -58.00% | 185 | 331 | 0.43 | 0.16 | 0.00 | -0.73 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 815.00 | 2.49 | 2.89 | 2.65 | -4.15 | -61.03% | 96 | 176 | 0.44 | 0.14 | 0.00 | -0.67 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 817.50 | 2.10 | 2.77 | 3.15 | -3.35 | -51.54% | 30 | 37 | 0.44 | 0.13 | 0.00 | -0.64 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 820.00 | 2.09 | 2.50 | 2.29 | -3.53 | -60.66% | 326 | 550 | 0.44 | 0.12 | 0.00 | -0.62 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 822.50 | 1.93 | 2.34 | 2.06 | -3.09 | -60.00% | 62 | 23 | 0.44 | 0.11 | 0.00 | -0.59 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 825.00 | 1.76 | 2.10 | 2.31 | -3.13 | -57.54% | 112 | 324 | 0.44 | 0.11 | 0.00 | -0.57 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 827.50 | 1.62 | 1.80 | 2.06 | -2.14 | -50.96% | 14 | 73 | 0.44 | 0.10 | 0.00 | -0.55 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 830.00 | 1.50 | 1.84 | 1.87 | -2.33 | -55.48% | 289 | 590 | 0.45 | 0.09 | 0.00 | -0.53 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 832.50 | 1.32 | 1.99 | 2.02 | -2.40 | -54.30% | 10 | 35 | 0.45 | 0.09 | 0.00 | -0.51 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 835.00 | 1.26 | 1.62 | 1.65 | -1.75 | -51.48% | 51 | 248 | 0.45 | 0.08 | 0.00 | -0.49 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 837.50 | 1.11 | 1.37 | 1.75 | -2.10 | -54.55% | 13 | 17 | 0.45 | 0.08 | 0.00 | -0.47 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 840.00 | 1.19 | 1.33 | 1.43 | -1.73 | -54.75% | 143 | 602 | 0.46 | 0.07 | 0.00 | -0.45 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 845.00 | 1.00 | 1.50 | 1.09 | -1.42 | -56.58% | 52 | 135 | 0.46 | 0.07 | 0.00 | -0.42 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 850.00 | 0.90 | 1.05 | 1.03 | -1.20 | -53.82% | 613 | 1,064 | 0.47 | 0.06 | 0.00 | -0.40 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 855.00 | 0.81 | 1.46 | 1.00 | -0.95 | -48.72% | 43 | 473 | 0.47 | 0.05 | 0.00 | -0.38 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 860.00 | 0.60 | 0.99 | 0.99 | -0.56 | -36.13% | 78 | 564 | 0.49 | 0.05 | 0.00 | -0.34 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 865.00 | 0.45 | 0.98 | 1.06 | -0.34 | -24.29% | 28 | 232 | 0.51 | 0.04 | 0.00 | -0.31 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 870.00 | 0.41 | 0.89 | 0.72 | -0.64 | -47.06% | 50 | 942 | 0.51 | 0.04 | 0.00 | -0.28 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 875.00 | 0.65 | 1.20 | 0.77 | +0.03 | +4.06% | 14 | 385 | 0.53 | 0.03 | 0.00 | -0.25 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 880.00 | 0.50 | 1.00 | 0.77 | -0.18 | -18.95% | 21 | 584 | 0.53 | 0.03 | 0.00 | -0.24 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 885.00 | 0.30 | 2.05 | 0.67 | -0.23 | -25.56% | 19 | 95 | 0.52 | 0.03 | 0.00 | -0.25 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 890.00 | 0.07 | 1.82 | 0.57 | -0.30 | -34.49% | 48 | 455 | 0.54 | 0.02 | 0.00 | -0.22 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 895.00 | 0.20 | 1.37 | 0.54 | -0.11 | -16.93% | 11 | 172 | 0.55 | 0.02 | 0.00 | -0.20 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 900.00 | 0.40 | 0.55 | 0.43 | -0.07 | -14.00% | 378 | 1,289 | 0.56 | 0.02 | 0.00 | -0.19 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 905.00 | 0.01 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 97 | 0.57 | 0.02 | 0.00 | -0.17 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 910.00 | 0.25 | 0.50 | 0.45 | -0.05 | -10.00% | 99 | 1,105 | 0.58 | 0.02 | 0.00 | -0.16 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 915.00 | 0.00 | 1.10 | 0.50 | -0.30 | -37.50% | 2 | 8 | 0.57 | 0.01 | 0.00 | -0.15 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 920.00 | 0.25 | 0.54 | 0.34 | -0.11 | -24.45% | 112 | 771 | 0.60 | 0.01 | 0.00 | -0.12 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 930.00 | 0.17 | 1.50 | 0.33 | +0.04 | +13.80% | 47 | 534 | 0.63 | 0.01 | 0.00 | -0.10 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 940.00 | 0.20 | 1.29 | 0.78 | +0.48 | +160.00% | 61 | 336 | 0.67 | 0.01 | 0.00 | -0.07 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 950.00 | 0.05 | 1.05 | 0.25 | 0.00 | 0.00% | 91 | 727 | 0.68 | 0.00 | 0.00 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 960.00 | 0.01 | 0.41 | 0.30 | +0.17 | +130.77% | 238 | 369 | 0.61 | 0.00 | 0.00 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 970.00 | 0.01 | 0.40 | 0.11 | -0.11 | -50.00% | 203 | 325 | 0.68 | 0.00 | 0.00 | -0.04 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 980.00 | 0.01 | 1.69 | 0.20 | -0.05 | -20.00% | 71 | 222 | 0.70 | 0.00 | 0.00 | -0.03 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 990.00 | 0.03 | 0.30 | 0.15 | -0.15 | -50.00% | 429 | 122 | 0.67 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 1,000.00 | 0.03 | 0.40 | 0.13 | 0.00 | 0.00% | 777 | 1,048 | 0.72 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 1,020.00 | 0.01 | 0.25 | 0.01 | -0.14 | -93.34% | 126 | 275 | 0.72 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 1,040.00 | 0.00 | 1.59 | 0.34 | +0.19 | +126.67% | 6 | 168 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 1,060.00 | 0.00 | 1.01 | 0.10 | +0.09 | +900.00% | 52 | 155 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 1,080.00 | 0.05 | 0.31 | 0.05 | +0.04 | +400.00% | 10 | 260 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 1,100.00 | 0.01 | 0.58 | 0.20 | +0.13 | +185.72% | 37 | 102 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 1,120.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 39 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:58 PM EST |
| 1,140.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:58 PM EST |
| 1,160.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:58 PM EST |
| 1,180.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:58 PM EST |
| 1,200.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:58 PM EST |
| 1,220.00 | 0.01 | 1.18 | 0.01 | -0.04 | -80.00% | 34 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 1,240.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 31 | 1.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:58 PM EST |
| 430.00 | 0.00 | 0.26 | 1.26 | 0.00 | 0.00% | 0 | 31 | 1.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:58 PM EST |
| 440.00 | 0.00 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:58 PM EST |
| 450.00 | 0.00 | 1.38 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 460.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:58 PM EST |
| 470.00 | 0.00 | 0.35 | 0.05 | +0.02 | +66.67% | 20 | 198 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 480.00 | 0.00 | 0.14 | 4.00 | 0.00 | 0.00% | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:58 PM EST |
| 490.00 | 0.00 | 1.69 | 0.33 | -0.89 | -72.96% | 4 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 500.00 | 0.00 | 0.10 | 0.13 | +0.10 | +333.34% | 587 | 95 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 520.00 | 0.00 | 0.62 | 0.18 | 0.00 | 0.00% | 0 | 100 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:58 PM EST |
| 540.00 | 0.04 | 0.20 | 0.06 | -0.03 | -33.34% | 52 | 108 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 560.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 1 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 580.00 | 0.05 | 0.30 | 0.20 | +0.19 | +1,900.00% | 51 | 1,475 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 600.00 | 0.20 | 1.25 | 0.45 | +0.25 | +125.00% | 45 | 955 | 0.71 | -0.01 | 0.00 | -0.08 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 610.00 | 0.16 | 1.00 | 0.50 | +0.21 | +72.42% | 228 | 57 | 0.70 | -0.01 | 0.00 | -0.12 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 620.00 | 0.21 | 1.15 | 0.53 | +0.25 | +89.29% | 16 | 996 | 0.68 | -0.02 | 0.00 | -0.17 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 630.00 | 0.28 | 0.75 | 0.65 | +0.32 | +96.97% | 396 | 58 | 0.61 | -0.03 | 0.00 | -0.27 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 640.00 | 0.60 | 1.25 | 0.95 | +0.54 | +131.71% | 58 | 56 | 0.61 | -0.03 | 0.00 | -0.32 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 650.00 | 0.92 | 1.20 | 1.05 | +0.61 | +138.64% | 207 | 1,148 | 0.58 | -0.04 | 0.00 | -0.37 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 660.00 | 1.20 | 2.52 | 1.30 | +0.57 | +78.09% | 94 | 224 | 0.57 | -0.06 | 0.00 | -0.45 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 670.00 | 1.78 | 1.99 | 1.91 | +0.95 | +98.96% | 250 | 315 | 0.55 | -0.07 | 0.00 | -0.52 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 680.00 | 2.43 | 2.65 | 2.46 | +0.96 | +64.00% | 400 | 318 | 0.53 | -0.09 | 0.00 | -0.59 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 690.00 | 3.25 | 3.60 | 3.45 | +1.24 | +56.11% | 382 | 379 | 0.51 | -0.11 | 0.00 | -0.66 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 700.00 | 4.45 | 4.70 | 4.60 | +2.14 | +87.00% | 1,350 | 1,957 | 0.50 | -0.14 | 0.00 | -0.74 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 710.00 | 6.00 | 6.35 | 6.06 | +2.76 | +83.64% | 910 | 456 | 0.48 | -0.17 | 0.00 | -0.83 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 720.00 | 8.00 | 8.50 | 8.37 | +3.72 | +80.00% | 179 | 1,313 | 0.47 | -0.22 | 0.01 | -0.92 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 725.00 | 9.20 | 9.85 | 9.75 | +4.45 | +83.97% | 104 | 146 | 0.47 | -0.24 | 0.01 | -0.96 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 730.00 | 10.75 | 11.35 | 11.00 | +5.16 | +88.36% | 311 | 606 | 0.46 | -0.27 | 0.01 | -1.01 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 735.00 | 12.30 | 13.00 | 11.52 | +4.67 | +68.18% | 97 | 283 | 0.46 | -0.31 | 0.01 | -1.05 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 740.00 | 14.35 | 14.85 | 14.55 | +6.75 | +86.54% | 338 | 600 | 0.45 | -0.34 | 0.01 | -1.10 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 745.00 | 16.20 | 17.00 | 16.10 | +7.10 | +78.89% | 175 | 183 | 0.45 | -0.38 | 0.01 | -1.13 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 750.00 | 18.45 | 19.15 | 18.38 | +7.98 | +76.74% | 641 | 1,322 | 0.45 | -0.42 | 0.01 | -1.16 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 755.00 | 20.75 | 21.80 | 21.09 | +9.24 | +77.98% | 186 | 291 | 0.44 | -0.46 | 0.01 | -1.17 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 757.50 | 22.05 | 23.15 | 19.10 | +3.55 | +22.83% | 38 | 152 | 0.44 | -0.48 | 0.01 | -1.18 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 760.00 | 23.50 | 24.60 | 23.93 | +10.43 | +77.26% | 188 | 403 | 0.44 | -0.50 | 0.01 | -1.18 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 762.50 | 24.95 | 26.05 | 25.20 | +10.90 | +76.23% | 18 | 63 | 0.44 | -0.52 | 0.01 | -1.18 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 765.00 | 26.50 | 27.50 | 23.43 | +8.28 | +54.66% | 48 | 608 | 0.44 | -0.54 | 0.01 | -1.17 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 767.50 | 27.70 | 29.00 | 25.40 | +8.45 | +49.86% | 10 | 532 | 0.44 | -0.56 | 0.01 | -1.16 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 770.00 | 29.45 | 30.65 | 27.87 | +9.97 | +55.70% | 65 | 710 | 0.44 | -0.58 | 0.01 | -1.15 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 772.50 | 31.10 | 32.40 | 28.45 | +8.75 | +44.42% | 49 | 70 | 0.44 | -0.60 | 0.01 | -1.14 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 775.00 | 32.55 | 34.05 | 30.95 | +11.70 | +60.78% | 109 | 294 | 0.44 | -0.62 | 0.01 | -1.12 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 777.50 | 34.55 | 35.90 | 34.90 | +14.10 | +67.79% | 6 | 53 | 0.44 | -0.64 | 0.01 | -1.10 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 780.00 | 36.35 | 37.40 | 36.75 | +14.50 | +65.17% | 75 | 586 | 0.44 | -0.66 | 0.01 | -1.08 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 782.50 | 38.10 | 39.70 | 41.53 | +18.98 | +84.17% | 31 | 149 | 0.44 | -0.68 | 0.01 | -1.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 785.00 | 40.10 | 41.30 | 37.85 | +12.90 | +51.71% | 43 | 288 | 0.44 | -0.70 | 0.01 | -1.03 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 787.50 | 42.00 | 43.55 | 39.75 | +13.40 | +50.86% | 3 | 172 | 0.44 | -0.72 | 0.01 | -1.01 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 790.00 | 43.85 | 45.70 | 46.16 | +17.35 | +60.23% | 74 | 455 | 0.44 | -0.73 | 0.01 | -0.98 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 792.50 | 45.55 | 47.55 | 49.50 | +26.90 | +119.03% | 2 | 40 | 0.44 | -0.75 | 0.01 | -0.95 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 795.00 | 44.60 | 50.00 | 44.26 | +17.90 | +67.91% | 43 | 77 | 0.44 | -0.76 | 0.01 | -0.92 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 797.50 | 47.55 | 53.85 | 58.35 | +23.36 | +66.77% | 4 | 101 | 0.44 | -0.78 | 0.01 | -0.88 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 800.00 | 50.55 | 55.00 | 48.77 | +16.30 | +50.20% | 108 | 1,124 | 0.44 | -0.79 | 0.01 | -0.85 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 805.00 | 55.10 | 58.50 | 51.76 | +16.76 | +47.89% | 15 | 200 | 0.44 | -0.82 | 0.01 | -0.79 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 810.00 | 59.35 | 62.70 | 58.98 | +16.81 | +39.87% | 51 | 971 | 0.44 | -0.84 | 0.00 | -0.73 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 815.00 | 62.90 | 67.85 | 65.92 | +20.54 | +45.27% | 7 | 246 | 0.45 | -0.86 | 0.00 | -0.67 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 817.50 | 67.35 | 69.40 | 76.31 | +29.96 | +64.64% | 2 | 155 | 0.44 | -0.87 | 0.00 | -0.64 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 820.00 | 66.65 | 74.10 | 72.55 | +24.55 | +51.15% | 8 | 431 | 0.43 | -0.88 | 0.00 | -0.62 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 822.50 | 69.25 | 75.70 | 50.35 | 0.00 | 0.00% | 0 | 70 | 0.49 | -0.89 | 0.00 | -0.59 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 825.00 | 72.45 | 77.55 | 70.69 | +15.26 | +27.53% | 5 | 97 | 0.46 | -0.89 | 0.00 | -0.57 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 827.50 | 74.65 | 81.65 | 86.74 | +29.84 | +52.45% | 1 | 19 | 0.47 | -0.90 | 0.00 | -0.55 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 830.00 | 76.85 | 83.55 | 76.82 | +17.97 | +30.54% | 54 | 332 | 0.46 | -0.91 | 0.00 | -0.53 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 832.50 | 79.20 | 86.25 | 91.72 | +43.41 | +89.86% | 1 | 25 | 0.49 | -0.91 | 0.00 | -0.51 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 835.00 | 81.90 | 87.35 | 63.90 | 0.00 | 0.00% | 0 | 73 | 0.48 | -0.92 | 0.00 | -0.49 | 5/7/2025 | 5/8/2025 3:28:58 PM EST |
| 837.50 | 84.30 | 88.85 | 97.50 | +34.45 | +54.64% | 2 | 3 | 0.46 | -0.92 | 0.00 | -0.47 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 840.00 | 86.20 | 91.60 | 87.86 | +22.13 | +33.67% | 10 | 664 | 0.48 | -0.93 | 0.00 | -0.45 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 845.00 | 90.75 | 97.25 | 99.47 | +27.62 | +38.45% | 1 | 38 | 0.50 | -0.93 | 0.00 | -0.42 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 850.00 | 95.95 | 101.05 | 97.55 | +19.55 | +25.07% | 16 | 1,670 | 0.64 | -0.94 | 0.00 | -0.40 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 855.00 | 100.90 | 107.70 | 107.14 | +70.94 | +195.97% | 2 | 120 | 0.50 | -0.95 | 0.00 | -0.38 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 860.00 | 105.75 | 112.15 | 107.58 | +22.99 | +27.18% | 5 | 131 | 0.72 | -0.95 | 0.00 | -0.34 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 865.00 | 111.65 | 117.55 | 46.82 | 0.00 | 0.00% | 0 | 101 | 0.75 | -0.96 | 0.00 | -0.31 | 5/2/2025 | 5/8/2025 3:28:58 PM EST |
| 870.00 | 116.25 | 121.85 | 127.04 | +31.69 | +33.24% | 4 | 552 | 0.76 | -0.96 | 0.00 | -0.28 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 875.00 | 120.10 | 127.40 | 51.90 | 0.00 | 0.00% | 0 | 307 | 0.78 | -0.97 | 0.00 | -0.25 | 5/5/2025 | 5/8/2025 3:28:58 PM EST |
| 880.00 | 126.30 | 131.70 | 127.26 | +22.12 | +21.04% | 8 | 320 | 0.78 | -0.97 | 0.00 | -0.24 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 885.00 | 129.35 | 136.90 | 62.40 | 0.00 | 0.00% | 0 | 87 | 0.83 | -0.97 | 0.00 | -0.25 | 5/2/2025 | 5/8/2025 3:28:58 PM EST |
| 890.00 | 135.45 | 142.40 | 133.01 | +18.47 | +16.13% | 1 | 344 | 0.81 | -0.98 | 0.00 | -0.22 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 895.00 | 140.35 | 146.55 | 106.14 | 0.00 | 0.00% | 0 | 67 | 0.87 | -0.98 | 0.00 | -0.20 | 5/6/2025 | 5/8/2025 3:28:58 PM EST |
| 900.00 | 144.45 | 150.30 | 142.00 | +16.87 | +13.49% | 6 | 447 | 0.52 | -0.98 | 0.00 | -0.19 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 905.00 | 150.30 | 156.25 | 81.45 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.98 | 0.00 | -0.17 | 5/2/2025 | 5/8/2025 3:28:58 PM EST |
| 910.00 | 155.65 | 160.65 | 96.63 | 0.00 | 0.00% | 0 | 73 | 0.92 | -0.98 | 0.00 | -0.16 | 5/1/2025 | 5/8/2025 3:28:58 PM EST |
| 915.00 | 159.15 | 166.75 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.15 | 5/8/2025 3:28:58 PM EST | |||
| 920.00 | 165.05 | 171.50 | 111.97 | 0.00 | 0.00% | 0 | 62 | 0.94 | -0.99 | 0.00 | -0.12 | 5/1/2025 | 5/8/2025 3:28:58 PM EST |
| 930.00 | 175.15 | 180.05 | 171.00 | +61.15 | +55.67% | 10 | 28 | 0.94 | -0.99 | 0.00 | -0.10 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 940.00 | 185.45 | 191.70 | 100.30 | 0.00 | 0.00% | 0 | 48 | 0.99 | -0.99 | 0.00 | -0.07 | 5/1/2025 | 5/8/2025 3:28:58 PM EST |
| 950.00 | 194.00 | 200.45 | 135.44 | 0.00 | 0.00% | 0 | 7 | 1.05 | -1.00 | 0.00 | -0.06 | 5/2/2025 | 5/8/2025 3:28:58 PM EST |
| 960.00 | 204.95 | 211.55 | 94.42 | 0.00 | 0.00% | 0 | 5 | 1.09 | -1.00 | 0.00 | -0.06 | 4/28/2025 | 5/8/2025 3:28:58 PM EST |
| 970.00 | 214.00 | 221.95 | 102.60 | 0.00 | 0.00% | 0 | 5 | 1.13 | -1.00 | 0.00 | -0.04 | 4/28/2025 | 5/8/2025 3:28:58 PM EST |
| 980.00 | 224.00 | 232.95 | 160.53 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | -0.03 | 3/27/2025 | 5/8/2025 3:28:58 PM EST |
| 990.00 | 234.00 | 241.90 | 172.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.02 | 3/27/2025 | 5/8/2025 3:28:58 PM EST |
| 1,000.00 | 244.00 | 251.75 | 108.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | -0.02 | 4/30/2025 | 5/8/2025 3:28:58 PM EST |
| 1,020.00 | 264.00 | 271.70 | 148.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 4/28/2025 | 5/8/2025 3:28:58 PM EST |
| 1,040.00 | 284.00 | 291.35 | 132.05 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/8/2025 3:28:58 PM EST |
| 1,060.00 | 304.00 | 311.80 | 167.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:58 PM EST |
| 1,080.00 | 324.05 | 331.20 | 186.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:58 PM EST |
| 1,100.00 | 344.00 | 352.75 | 174.75 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/8/2025 3:28:58 PM EST |
| 1,120.00 | 364.00 | 371.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 1,140.00 | 383.50 | 391.45 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 1,160.00 | 403.60 | 411.45 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 1,180.00 | 423.55 | 431.35 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 1,200.00 | 443.50 | 451.60 | 293.25 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/8/2025 3:28:58 PM EST |
| 1,220.00 | 463.50 | 471.15 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 1,240.00 | 483.50 | 492.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST |