Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $418.64 as of 4/25/2025 9:12:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 146.85 | 151.90 | 157.30 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 280.00 | 137.35 | 141.35 | 172.15 | 0.00 | 0.00% | 0 | 420 | 1.22 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 290.00 | 126.90 | 132.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 4/25/2025 3:59:54 PM EST | |||
| 300.00 | 116.55 | 122.50 | 140.63 | 0.00 | 0.00% | 0 | 75 | 1.06 | 1.00 | 0.00 | -0.04 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 310.00 | 107.35 | 112.35 | 184.76 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | -0.05 | 3/7/2025 | 4/25/2025 3:59:54 PM EST |
| 320.00 | 97.65 | 102.10 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.07 | 4/25/2025 3:59:54 PM EST | |||
| 330.00 | 87.70 | 92.15 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.09 | 4/25/2025 3:59:54 PM EST | |||
| 340.00 | 77.85 | 82.25 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.14 | 4/25/2025 3:59:54 PM EST | |||
| 350.00 | 68.05 | 72.85 | 84.00 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.95 | 0.00 | -0.17 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 360.00 | 59.40 | 63.20 | 60.01 | -7.72 | -11.40% | 1 | 27 | 0.54 | 0.93 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 370.00 | 50.00 | 53.40 | 51.50 | -13.10 | -20.28% | 4 | 23 | 0.51 | 0.91 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 380.00 | 39.30 | 43.05 | 41.60 | -9.90 | -19.23% | 3 | 17 | 0.35 | 0.87 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 385.00 | 36.30 | 38.65 | 34.35 | -12.52 | -26.72% | 3 | 2 | 0.37 | 0.84 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 390.00 | 30.20 | 34.25 | 29.60 | -21.40 | -41.97% | 1 | 21 | 0.31 | 0.81 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 395.00 | 28.50 | 31.15 | 26.55 | -20.20 | -43.21% | 1 | 1 | 0.37 | 0.77 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 400.00 | 23.15 | 27.60 | 26.65 | -4.85 | -15.40% | 672 | 458 | 0.32 | 0.73 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 405.00 | 21.40 | 23.95 | 21.96 | -7.76 | -26.11% | 13 | 2 | 0.34 | 0.68 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 410.00 | 18.25 | 19.95 | 19.20 | -4.50 | -18.99% | 173 | 26 | 0.34 | 0.63 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 415.00 | 15.25 | 17.30 | 15.90 | -4.55 | -22.25% | 150 | 17 | 0.33 | 0.57 | 0.01 | -0.35 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 420.00 | 12.70 | 13.25 | 12.80 | -4.20 | -24.71% | 348 | 125 | 0.33 | 0.51 | 0.01 | -0.35 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 425.00 | 10.30 | 11.00 | 10.45 | -4.00 | -27.69% | 1,423 | 243 | 0.32 | 0.45 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 430.00 | 8.10 | 10.00 | 8.70 | -3.15 | -26.59% | 175 | 213 | 0.32 | 0.39 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 435.00 | 6.40 | 8.30 | 6.72 | -2.63 | -28.13% | 138 | 711 | 0.32 | 0.33 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 440.00 | 4.65 | 6.15 | 5.35 | -2.45 | -31.41% | 384 | 353 | 0.32 | 0.28 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 445.00 | 4.00 | 4.40 | 4.25 | -1.85 | -30.33% | 50 | 100 | 0.32 | 0.23 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 450.00 | 3.20 | 3.30 | 3.25 | -1.25 | -27.78% | 4,129 | 2,252 | 0.32 | 0.19 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 455.00 | 2.50 | 2.71 | 2.65 | -1.00 | -27.40% | 73 | 299 | 0.33 | 0.16 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 460.00 | 1.90 | 2.19 | 2.05 | -0.60 | -22.65% | 485 | 679 | 0.33 | 0.13 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 465.00 | 1.67 | 1.83 | 1.75 | -0.32 | -15.46% | 656 | 729 | 0.34 | 0.11 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 470.00 | 1.20 | 1.53 | 1.40 | -0.30 | -17.65% | 172 | 691 | 0.34 | 0.09 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 475.00 | 1.08 | 1.35 | 1.19 | -0.20 | -14.39% | 102 | 93 | 0.36 | 0.08 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 480.00 | 0.95 | 1.17 | 0.96 | -0.04 | -4.00% | 250 | 1,377 | 0.37 | 0.06 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 485.00 | 0.81 | 1.18 | 0.77 | -0.24 | -23.77% | 6 | 24 | 0.39 | 0.05 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 490.00 | 0.65 | 1.12 | 0.85 | +0.05 | +6.25% | 176 | 945 | 0.39 | 0.04 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 495.00 | 0.10 | 1.00 | 0.70 | +0.01 | +1.45% | 1 | 65 | 0.38 | 0.04 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 500.00 | 0.64 | 0.75 | 0.70 | +0.05 | +7.70% | 820 | 2,751 | 0.41 | 0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 505.00 | 0.14 | 1.63 | 0.94 | 0.00 | 0.00% | 0 | 101 | 0.52 | 0.02 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 510.00 | 0.42 | 0.75 | 0.60 | +0.03 | +5.27% | 26 | 998 | 0.44 | 0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 515.00 | 0.05 | 0.61 | 0.49 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.01 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 520.00 | 0.32 | 0.80 | 0.50 | +0.05 | +11.12% | 59 | 1,962 | 0.48 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 525.00 | 0.01 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.52 | 0.01 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 530.00 | 0.29 | 0.52 | 0.41 | +0.07 | +20.59% | 14 | 1,187 | 0.49 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 540.00 | 0.22 | 0.40 | 0.31 | +0.09 | +40.91% | 364 | 584 | 0.50 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 550.00 | 0.25 | 0.35 | 0.29 | +0.09 | +45.00% | 120 | 1,693 | 0.53 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 560.00 | 0.16 | 0.34 | 0.35 | +0.11 | +45.84% | 47 | 1,049 | 0.55 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 570.00 | 0.15 | 0.25 | 0.15 | -0.11 | -42.31% | 15 | 4,141 | 0.55 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 0.50 | 0.18 | +0.03 | +20.00% | 12 | 445 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 590.00 | 0.05 | 0.31 | 0.14 | -0.01 | -6.67% | 28 | 767 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 600.00 | 0.04 | 0.16 | 0.15 | +0.06 | +66.67% | 7 | 556 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 0.14 | 0.11 | +0.01 | +10.00% | 5 | 906 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 620.00 | 0.08 | 0.12 | 0.06 | 0.00 | 0.00% | 10 | 799 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 630.00 | 0.05 | 0.73 | 0.15 | +0.05 | +50.00% | 18 | 273 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 640.00 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 421 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 650.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 378 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 660.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 670.00 | 0.04 | 0.20 | 0.06 | +0.01 | +20.00% | 1 | 394 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 680.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 690.00 | 0.00 | 1.37 | 1.48 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 700.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 483 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 720.00 | 0.00 | 2.73 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 740.00 | 0.00 | 3.05 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 760.00 | 0.00 | 2.82 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:54 PM EST |
| 780.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 800.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 4 | 2,932 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 820.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.36 | 0.19 | +0.09 | +90.00% | 3 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.76 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 290.00 | 0.01 | 0.50 | 0.24 | +0.01 | +4.35% | 1 | 12 | 0.63 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 12 | 40 | 0.65 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.52 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 1.04 | 0.43 | -0.04 | -8.52% | 1 | 26 | 0.65 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 330.00 | 0.03 | 1.17 | 0.70 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.01 | 0.00 | -0.09 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 340.00 | 0.18 | 0.88 | 0.65 | +0.07 | +12.07% | 60 | 52 | 0.47 | -0.04 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 350.00 | 0.85 | 0.99 | 0.86 | +0.13 | +17.81% | 148 | 124 | 0.46 | -0.05 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 360.00 | 1.19 | 1.36 | 1.16 | +0.12 | +11.54% | 20 | 173 | 0.43 | -0.07 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 370.00 | 1.49 | 1.90 | 1.80 | +0.28 | +18.43% | 90 | 152 | 0.41 | -0.09 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 380.00 | 2.51 | 2.80 | 2.63 | +0.43 | +19.55% | 227 | 583 | 0.38 | -0.13 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 385.00 | 2.74 | 3.50 | 3.21 | +0.58 | +22.06% | 200 | 192 | 0.38 | -0.16 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 390.00 | 3.75 | 4.15 | 3.96 | +0.74 | +22.99% | 825 | 1,902 | 0.37 | -0.19 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 395.00 | 4.65 | 5.15 | 4.80 | +0.52 | +12.15% | 67 | 100 | 0.36 | -0.23 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 400.00 | 5.90 | 6.35 | 5.91 | +0.89 | +17.73% | 218 | 3,766 | 0.35 | -0.27 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 405.00 | 7.35 | 7.80 | 7.56 | +1.39 | +22.53% | 110 | 281 | 0.34 | -0.32 | 0.01 | -0.33 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 410.00 | 8.85 | 9.50 | 9.78 | +2.28 | +30.40% | 720 | 2,055 | 0.33 | -0.37 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 415.00 | 9.80 | 11.55 | 11.40 | +2.30 | +25.28% | 235 | 204 | 0.33 | -0.43 | 0.01 | -0.35 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 420.00 | 12.10 | 13.80 | 12.93 | +1.98 | +18.09% | 104 | 892 | 0.33 | -0.49 | 0.01 | -0.35 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 425.00 | 15.55 | 16.85 | 16.38 | +3.78 | +30.00% | 83 | 603 | 0.32 | -0.55 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 430.00 | 17.55 | 20.90 | 18.78 | +3.74 | +24.87% | 67 | 1,082 | 0.32 | -0.61 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 435.00 | 21.65 | 23.35 | 22.50 | +3.40 | +17.81% | 12 | 70 | 0.32 | -0.67 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 440.00 | 24.70 | 27.90 | 25.90 | +4.30 | +19.91% | 28 | 444 | 0.33 | -0.72 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 445.00 | 29.00 | 32.95 | 31.21 | +6.83 | +28.02% | 6 | 12 | 0.35 | -0.77 | 0.01 | -0.25 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 450.00 | 32.60 | 35.05 | 32.65 | +4.40 | +15.58% | 34 | 871 | 0.32 | -0.81 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 455.00 | 37.50 | 39.80 | 37.47 | +5.87 | +18.58% | 7 | 12 | 0.33 | -0.84 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 460.00 | 41.95 | 45.25 | 42.11 | +6.01 | +16.65% | 30 | 918 | 0.35 | -0.87 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 465.00 | 45.00 | 49.75 | 40.75 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.89 | 0.01 | -0.16 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 470.00 | 50.00 | 53.60 | 52.62 | +6.92 | +15.15% | 12 | 570 | 0.46 | -0.91 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 475.00 | 54.75 | 59.15 | 56.06 | +5.89 | +11.74% | 12 | 11 | 0.47 | -0.92 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 480.00 | 59.50 | 64.05 | 63.00 | +8.73 | +16.09% | 26 | 1,399 | 0.56 | -0.94 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 485.00 | 64.35 | 70.15 | 62.81 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.00 | -0.10 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 490.00 | 69.45 | 75.00 | 70.81 | +6.11 | +9.45% | 7 | 533 | 0.53 | -0.96 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 495.00 | 75.25 | 79.65 | 75.65 | +6.80 | +9.88% | 1 | 91 | 0.53 | -0.96 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 500.00 | 79.95 | 83.60 | 82.70 | +7.84 | +10.48% | 9 | 430 | 0.55 | -0.97 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 505.00 | 85.20 | 90.00 | 79.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 510.00 | 89.95 | 95.15 | 91.60 | +6.00 | +7.01% | 7 | 374 | 0.61 | -0.98 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 515.00 | 93.90 | 99.85 | 80.09 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 520.00 | 98.65 | 105.50 | 101.80 | +6.25 | +6.55% | 23 | 86 | 0.63 | -0.99 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 525.00 | 102.85 | 109.90 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 4/25/2025 3:59:54 PM EST | |||
| 530.00 | 109.30 | 115.50 | 106.65 | 0.00 | 0.00% | 0 | 72 | 0.73 | -0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 540.00 | 118.80 | 124.10 | 121.60 | +10.00 | +8.97% | 21 | 17 | 0.70 | -0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 550.00 | 129.50 | 134.05 | 131.49 | +4.54 | +3.58% | 39 | 29 | 0.78 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 560.00 | 139.90 | 143.75 | 143.70 | +9.50 | +7.08% | 15 | 16 | 0.82 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 570.00 | 149.45 | 153.45 | 151.65 | +4.50 | +3.06% | 9 | 9 | 0.81 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 580.00 | 158.55 | 163.80 | 163.94 | +6.64 | +4.23% | 9 | 10 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 590.00 | 167.80 | 173.85 | 168.55 | +3.56 | +2.16% | 6 | 6 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 600.00 | 179.00 | 183.80 | 183.20 | +5.70 | +3.22% | 5 | 5 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 610.00 | 189.10 | 194.10 | 184.91 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 620.00 | 198.50 | 204.05 | 194.93 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 630.00 | 208.45 | 213.90 | 201.61 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 640.00 | 218.40 | 224.05 | 173.24 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:54 PM EST |
| 650.00 | 228.90 | 234.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 660.00 | 238.65 | 244.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 670.00 | 248.40 | 253.95 | 179.05 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:54 PM EST |
| 680.00 | 258.45 | 264.10 | 189.09 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:54 PM EST |
| 690.00 | 269.05 | 274.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 700.00 | 278.70 | 283.95 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 720.00 | 298.45 | 304.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 740.00 | 318.50 | 324.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 760.00 | 338.65 | 344.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 780.00 | 358.85 | 364.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 800.00 | 378.60 | 383.65 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 820.00 | 398.45 | 403.95 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |