Options Chain for ELI LILLY & CO COM (LLY) - $822.51 as of 3/28/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 339.25 | 347.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 490.00 | 331.35 | 335.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 500.00 | 321.85 | 326.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 510.00 | 311.70 | 316.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 520.00 | 301.70 | 308.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 530.00 | 291.85 | 298.95 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 540.00 | 282.15 | 286.65 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 545.00 | 277.15 | 281.75 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 550.00 | 272.25 | 276.85 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 555.00 | 267.95 | 271.95 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.12 | 3/28/2025 4:00:02 PM EST | |||
| 560.00 | 262.45 | 267.05 | 286.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.99 | 0.00 | -0.13 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 565.00 | 257.55 | 262.15 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 570.00 | 251.00 | 257.30 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 575.00 | 247.80 | 252.40 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 580.00 | 242.95 | 247.55 | 273.25 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.98 | 0.00 | -0.16 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 585.00 | 238.10 | 242.70 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.17 | 3/28/2025 4:00:02 PM EST | |||
| 590.00 | 233.25 | 237.85 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.18 | 3/28/2025 4:00:02 PM EST | |||
| 595.00 | 228.40 | 233.00 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.18 | 3/28/2025 4:00:02 PM EST | |||
| 600.00 | 224.20 | 228.20 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.19 | 3/28/2025 4:00:02 PM EST | |||
| 605.00 | 218.80 | 223.30 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.20 | 3/28/2025 4:00:02 PM EST | |||
| 610.00 | 213.95 | 218.50 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.21 | 3/28/2025 4:00:02 PM EST | |||
| 615.00 | 209.15 | 213.75 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.23 | 3/28/2025 4:00:02 PM EST | |||
| 620.00 | 202.90 | 209.00 | 235.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.96 | 0.00 | -0.23 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 625.00 | 198.10 | 204.25 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.25 | 3/28/2025 4:00:02 PM EST | |||
| 630.00 | 195.00 | 199.45 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.26 | 3/28/2025 4:00:02 PM EST | |||
| 635.00 | 190.25 | 194.75 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.27 | 3/28/2025 4:00:02 PM EST | |||
| 640.00 | 185.55 | 190.00 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.28 | 3/28/2025 4:00:02 PM EST | |||
| 645.00 | 180.80 | 185.25 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.29 | 3/28/2025 4:00:02 PM EST | |||
| 650.00 | 176.15 | 180.65 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.30 | 3/28/2025 4:00:02 PM EST | |||
| 655.00 | 171.50 | 176.00 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.32 | 3/28/2025 4:00:02 PM EST | |||
| 660.00 | 166.90 | 171.35 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.34 | 3/28/2025 4:00:02 PM EST | |||
| 665.00 | 162.25 | 166.75 | % | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.35 | 3/28/2025 4:00:02 PM EST | |||
| 670.00 | 157.65 | 162.15 | 161.97 | % | 1 | 0 | 0.52 | 0.91 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 675.00 | 153.10 | 157.60 | 158.38 | +0.87 | +0.56% | 1 | 1 | 0.52 | 0.91 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 680.00 | 148.55 | 153.05 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.40 | 3/28/2025 4:00:02 PM EST | |||
| 685.00 | 144.05 | 148.55 | % | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.41 | 3/28/2025 4:00:02 PM EST | |||
| 690.00 | 139.60 | 144.10 | 145.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.89 | 0.00 | -0.43 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 695.00 | 135.15 | 139.65 | 141.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.88 | 0.00 | -0.44 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 700.00 | 130.75 | 135.30 | 135.53 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.87 | 0.00 | -0.46 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 705.00 | 126.40 | 130.95 | 132.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.86 | 0.00 | -0.47 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 710.00 | 122.10 | 126.55 | 123.56 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.85 | 0.00 | -0.49 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 715.00 | 118.25 | 122.35 | 119.30 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.84 | 0.00 | -0.50 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 720.00 | 114.05 | 118.15 | 118.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.83 | 0.00 | -0.52 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 725.00 | 109.45 | 114.10 | 114.65 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.82 | 0.00 | -0.53 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 730.00 | 105.85 | 109.85 | 110.35 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.81 | 0.00 | -0.55 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 735.00 | 101.15 | 105.80 | % | 0 | 0 | 0.48 | 0.80 | 0.00 | -0.56 | 3/28/2025 4:00:02 PM EST | |||
| 740.00 | 97.15 | 101.80 | 103.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.79 | 0.00 | -0.58 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 745.00 | 93.20 | 97.90 | 97.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.77 | 0.00 | -0.59 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 750.00 | 90.15 | 94.00 | 91.48 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.76 | 0.00 | -0.60 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 755.00 | 86.10 | 90.15 | % | 0 | 0 | 0.47 | 0.75 | 0.00 | -0.61 | 3/28/2025 4:00:02 PM EST | |||
| 760.00 | 82.30 | 86.65 | 86.45 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.73 | 0.00 | -0.62 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 765.00 | 78.90 | 82.85 | 100.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.72 | 0.00 | -0.63 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 770.00 | 74.55 | 79.25 | % | 0 | 0 | 0.46 | 0.71 | 0.00 | -0.64 | 3/28/2025 4:00:02 PM EST | |||
| 775.00 | 71.50 | 75.75 | 84.65 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.69 | 0.00 | -0.65 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 780.00 | 68.75 | 72.35 | 73.67 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.68 | 0.00 | -0.66 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 785.00 | 65.80 | 69.00 | % | 0 | 0 | 0.46 | 0.66 | 0.00 | -0.67 | 3/28/2025 4:00:02 PM EST | |||
| 790.00 | 62.75 | 65.75 | 80.51 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.64 | 0.00 | -0.67 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 795.00 | 58.25 | 62.60 | 62.65 | -12.95 | -17.13% | 2 | 1 | 0.45 | 0.63 | 0.00 | -0.68 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 800.00 | 56.35 | 59.70 | 58.00 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.61 | 0.00 | -0.68 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 805.00 | 53.45 | 56.60 | 70.95 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.59 | 0.00 | -0.69 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 810.00 | 51.25 | 53.70 | 54.30 | -8.75 | -13.88% | 1 | 22 | 0.45 | 0.58 | 0.00 | -0.69 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 815.00 | 47.75 | 50.50 | 49.00 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.56 | 0.00 | -0.69 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 820.00 | 45.20 | 48.25 | 47.03 | +2.03 | +4.52% | 1 | 16 | 0.44 | 0.54 | 0.00 | -0.69 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 825.00 | 42.85 | 45.65 | 43.05 | -1.01 | -2.30% | 37 | 9 | 0.44 | 0.52 | 0.00 | -0.69 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 830.00 | 40.75 | 42.75 | 38.90 | -2.30 | -5.59% | 2 | 28 | 0.44 | 0.51 | 0.00 | -0.68 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 835.00 | 38.05 | 40.35 | 39.91 | -6.34 | -13.71% | 1 | 22 | 0.44 | 0.49 | 0.00 | -0.68 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 840.00 | 35.45 | 38.35 | 35.50 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.47 | 0.00 | -0.67 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 845.00 | 33.65 | 35.90 | 34.00 | -4.15 | -10.88% | 2 | 5 | 0.43 | 0.45 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 850.00 | 30.95 | 33.80 | 33.50 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.43 | 0.00 | -0.66 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 855.00 | 29.45 | 32.15 | 28.80 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.42 | 0.00 | -0.65 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 860.00 | 27.35 | 29.90 | 28.70 | -13.16 | -31.44% | 1 | 14 | 0.43 | 0.40 | 0.00 | -0.64 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 865.00 | 25.60 | 28.40 | 26.90 | -12.65 | -31.99% | 2 | 77 | 0.43 | 0.38 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 870.00 | 23.90 | 26.70 | 42.83 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.36 | 0.00 | -0.62 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 875.00 | 22.10 | 25.05 | 24.42 | +0.79 | +3.35% | 5 | 22 | 0.42 | 0.35 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 880.00 | 20.45 | 23.25 | 21.20 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.33 | 0.00 | -0.59 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 885.00 | 19.10 | 22.05 | 34.34 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.31 | 0.00 | -0.58 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 890.00 | 17.65 | 20.70 | 18.90 | -7.70 | -28.95% | 1 | 13 | 0.42 | 0.30 | 0.00 | -0.56 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 895.00 | 16.20 | 19.15 | 17.80 | +1.43 | +8.74% | 1 | 100 | 0.42 | 0.28 | 0.00 | -0.55 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 900.00 | 15.05 | 17.80 | 16.40 | +1.76 | +12.03% | 56 | 93 | 0.42 | 0.27 | 0.00 | -0.53 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 905.00 | 13.65 | 16.85 | 15.01 | % | 5 | 0 | 0.42 | 0.25 | 0.00 | -0.51 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 910.00 | 12.65 | 15.75 | 12.73 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.24 | 0.00 | -0.50 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 915.00 | 11.75 | 14.70 | 15.01 | -5.41 | -26.50% | 15 | 24 | 0.42 | 0.23 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 920.00 | 10.65 | 13.75 | 12.50 | +1.36 | +12.21% | 1 | 5 | 0.41 | 0.21 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 925.00 | 9.85 | 12.85 | 12.97 | +3.03 | +30.49% | 15 | 18 | 0.42 | 0.20 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 930.00 | 8.80 | 11.85 | 10.00 | -1.60 | -13.80% | 4 | 2 | 0.41 | 0.19 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 935.00 | 8.10 | 11.10 | 9.57 | -3.03 | -24.05% | 4 | 3 | 0.41 | 0.18 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 940.00 | 7.50 | 10.45 | 9.01 | -0.47 | -4.96% | 11 | 19 | 0.41 | 0.17 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 945.00 | 6.75 | 9.70 | 8.14 | -1.58 | -16.26% | 6 | 3 | 0.41 | 0.16 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 950.00 | 6.15 | 8.90 | 9.00 | -0.22 | -2.39% | 5 | 16 | 0.41 | 0.15 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 955.00 | 5.60 | 8.30 | 7.44 | -0.79 | -9.60% | 1 | 3 | 0.41 | 0.14 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 960.00 | 5.25 | 7.75 | 6.29 | +0.29 | +4.84% | 1 | 8 | 0.41 | 0.13 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 965.00 | 4.45 | 7.15 | 5.82 | -0.98 | -14.42% | 1 | 1 | 0.40 | 0.12 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 970.00 | 3.05 | 6.50 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.11 | 0.00 | -0.30 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 975.00 | 2.92 | 7.25 | 6.90 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.10 | 0.00 | -0.28 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 980.00 | 2.92 | 5.60 | 4.55 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.10 | 0.00 | -0.27 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 985.00 | 2.46 | 6.55 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.09 | 0.00 | -0.25 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 990.00 | 2.37 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.08 | 0.00 | -0.24 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 1,000.00 | 2.02 | 3.70 | 3.02 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.07 | 0.00 | -0.21 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 1,010.00 | 1.10 | 5.15 | 6.30 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.06 | 0.00 | -0.19 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 1,020.00 | 0.88 | 4.95 | % | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.17 | 3/28/2025 4:00:02 PM EST | |||
| 1,030.00 | 0.70 | 4.80 | % | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 1,040.00 | 0.56 | 4.40 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.04 | 0.00 | -0.13 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 1,050.00 | 0.01 | 4.15 | 1.58 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.03 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 1,060.00 | 0.33 | 3.90 | 2.08 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.03 | 0.00 | -0.10 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 1,070.00 | 0.23 | 3.70 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 1,080.00 | 0.15 | 3.55 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 1,090.00 | 0.08 | 3.40 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 1,100.00 | 0.01 | 3.25 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.06 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 2.86 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 490.00 | 0.00 | 2.92 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 500.00 | 0.00 | 3.05 | 0.56 | % | 2 | 0 | 0.98 | 0.00 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 510.00 | 0.00 | 3.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 3.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 530.00 | 0.00 | 3.30 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 540.00 | 0.01 | 3.50 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 545.00 | 0.02 | 3.55 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 550.00 | 0.01 | 3.65 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 555.00 | 0.01 | 3.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.12 | 3/28/2025 4:00:02 PM EST | |||
| 560.00 | 0.27 | 3.85 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 565.00 | 0.02 | 3.95 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 570.00 | 0.36 | 4.05 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 575.00 | 0.41 | 4.00 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 580.00 | 0.47 | 4.30 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 585.00 | 0.53 | 4.45 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.17 | 3/28/2025 4:00:02 PM EST | |||
| 590.00 | 0.59 | 4.60 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.02 | 0.00 | -0.18 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 595.00 | 0.65 | 4.80 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.18 | 3/28/2025 4:00:02 PM EST | |||
| 600.00 | 0.71 | 4.95 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.03 | 0.00 | -0.19 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 605.00 | 0.79 | 5.00 | % | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.20 | 3/28/2025 4:00:02 PM EST | |||
| 610.00 | 0.86 | 5.05 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.21 | 3/28/2025 4:00:02 PM EST | |||
| 615.00 | 0.95 | 5.05 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.04 | 0.00 | -0.23 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 620.00 | 1.04 | 5.40 | % | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.23 | 3/28/2025 4:00:02 PM EST | |||
| 625.00 | 1.14 | 5.45 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.25 | 3/28/2025 4:00:02 PM EST | |||
| 630.00 | 1.38 | 4.50 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.26 | 3/28/2025 4:00:02 PM EST | |||
| 635.00 | 1.31 | 5.50 | 2.76 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.05 | 0.00 | -0.27 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 640.00 | 1.45 | 5.80 | 2.14 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.05 | 0.00 | -0.28 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 645.00 | 1.78 | 6.60 | % | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.29 | 3/28/2025 4:00:02 PM EST | |||
| 650.00 | 3.10 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.06 | 0.00 | -0.30 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 655.00 | 2.36 | 7.25 | % | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.32 | 3/28/2025 4:00:02 PM EST | |||
| 660.00 | 2.71 | 7.55 | 2.94 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.07 | 0.00 | -0.34 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 665.00 | 3.05 | 7.45 | 3.19 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.08 | 0.00 | -0.35 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 670.00 | 4.55 | 7.65 | % | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.36 | 3/28/2025 4:00:02 PM EST | |||
| 675.00 | 4.80 | 8.20 | % | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.38 | 3/28/2025 4:00:02 PM EST | |||
| 680.00 | 5.15 | 8.85 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.10 | 0.00 | -0.40 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 685.00 | 4.85 | 9.65 | % | 0 | 0 | 0.50 | -0.11 | 0.00 | -0.41 | 3/28/2025 4:00:02 PM EST | |||
| 690.00 | 5.40 | 10.10 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.11 | 0.00 | -0.43 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 695.00 | 6.00 | 10.70 | % | 0 | 0 | 0.50 | -0.12 | 0.00 | -0.44 | 3/28/2025 4:00:02 PM EST | |||
| 700.00 | 7.45 | 11.05 | 8.60 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.13 | 0.00 | -0.46 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 705.00 | 7.15 | 11.90 | % | 0 | 0 | 0.49 | -0.14 | 0.00 | -0.47 | 3/28/2025 4:00:02 PM EST | |||
| 710.00 | 8.80 | 12.55 | 9.80 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.15 | 0.00 | -0.49 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 715.00 | 9.65 | 13.35 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.16 | 0.00 | -0.50 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 720.00 | 10.60 | 14.00 | 12.80 | +5.90 | +85.51% | 2 | 14 | 0.49 | -0.17 | 0.00 | -0.52 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 725.00 | 11.35 | 14.50 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.18 | 0.00 | -0.53 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 730.00 | 11.10 | 15.80 | 7.64 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.19 | 0.00 | -0.55 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 735.00 | 12.00 | 16.75 | 8.29 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.20 | 0.00 | -0.56 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 740.00 | 13.00 | 17.70 | % | 0 | 0 | 0.47 | -0.21 | 0.00 | -0.58 | 3/28/2025 4:00:02 PM EST | |||
| 745.00 | 15.30 | 18.70 | 15.32 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.23 | 0.00 | -0.59 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 750.00 | 16.50 | 19.75 | 17.36 | 0.00 | 0.00% | 0 | 86 | 0.47 | -0.24 | 0.00 | -0.60 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 755.00 | 16.35 | 21.05 | 14.18 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.25 | 0.00 | -0.61 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 760.00 | 17.70 | 22.30 | 16.91 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.27 | 0.00 | -0.62 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 765.00 | 18.75 | 23.60 | 12.40 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.28 | 0.00 | -0.63 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 770.00 | 20.40 | 24.95 | 20.00 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.29 | 0.00 | -0.64 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 775.00 | 21.90 | 26.50 | 13.19 | 0.00 | 0.00% | 0 | 156 | 0.45 | -0.31 | 0.00 | -0.65 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 780.00 | 24.80 | 27.85 | 25.84 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.32 | 0.00 | -0.66 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 785.00 | 26.45 | 29.65 | 26.25 | +1.60 | +6.50% | 2 | 2 | 0.45 | -0.34 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 790.00 | 27.70 | 30.65 | 30.20 | +1.47 | +5.12% | 15 | 8 | 0.45 | -0.36 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 795.00 | 29.95 | 33.05 | 21.18 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.37 | 0.00 | -0.68 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 800.00 | 31.95 | 34.95 | 33.05 | +1.10 | +3.45% | 13 | 30 | 0.44 | -0.39 | 0.00 | -0.68 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 805.00 | 33.95 | 37.10 | 29.95 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.41 | 0.00 | -0.69 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 810.00 | 36.25 | 39.30 | 38.23 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.42 | 0.00 | -0.69 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 815.00 | 38.10 | 41.25 | 41.00 | +1.15 | +2.89% | 13 | 31 | 0.43 | -0.44 | 0.00 | -0.69 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 820.00 | 41.05 | 43.55 | 43.40 | +1.37 | +3.26% | 3 | 21 | 0.44 | -0.46 | 0.00 | -0.69 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 825.00 | 43.35 | 46.20 | 42.55 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.48 | 0.00 | -0.69 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 830.00 | 45.85 | 48.40 | 48.00 | +5.22 | +12.21% | 4 | 6 | 0.43 | -0.49 | 0.00 | -0.68 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 835.00 | 48.50 | 50.95 | 50.75 | +7.71 | +17.92% | 3 | 12 | 0.43 | -0.51 | 0.00 | -0.68 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 840.00 | 51.00 | 53.90 | 47.90 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.53 | 0.00 | -0.67 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 845.00 | 53.60 | 56.70 | 43.10 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.55 | 0.00 | -0.67 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 850.00 | 56.35 | 59.55 | 56.20 | +3.20 | +6.04% | 1 | 11 | 0.42 | -0.57 | 0.00 | -0.66 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 855.00 | 59.50 | 62.55 | 69.03 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.58 | 0.00 | -0.65 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 860.00 | 62.90 | 65.60 | 63.10 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.60 | 0.00 | -0.64 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 865.00 | 65.65 | 68.65 | 65.85 | +23.45 | +55.31% | 2 | 2 | 0.42 | -0.62 | 0.00 | -0.63 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 870.00 | 68.45 | 72.05 | 78.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.64 | 0.00 | -0.62 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 875.00 | 71.80 | 75.20 | 73.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.65 | 0.00 | -0.60 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 880.00 | 76.10 | 78.90 | 60.00 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.67 | 0.00 | -0.59 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 885.00 | 78.70 | 82.45 | 77.23 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.69 | 0.00 | -0.58 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 890.00 | 82.05 | 86.05 | 84.70 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.70 | 0.00 | -0.56 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 895.00 | 86.10 | 89.40 | % | 0 | 0 | 0.40 | -0.72 | 0.00 | -0.55 | 3/28/2025 4:00:02 PM EST | |||
| 900.00 | 89.90 | 93.55 | % | 0 | 0 | 0.40 | -0.73 | 0.00 | -0.53 | 3/28/2025 4:00:02 PM EST | |||
| 905.00 | 93.50 | 97.45 | % | 0 | 0 | 0.40 | -0.75 | 0.00 | -0.51 | 3/28/2025 4:00:02 PM EST | |||
| 910.00 | 97.45 | 101.40 | 71.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.76 | 0.00 | -0.50 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 915.00 | 101.50 | 105.40 | % | 0 | 0 | 0.40 | -0.77 | 0.00 | -0.48 | 3/28/2025 4:00:02 PM EST | |||
| 920.00 | 105.60 | 109.50 | 115.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.79 | 0.00 | -0.46 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 925.00 | 109.80 | 113.65 | % | 0 | 0 | 0.40 | -0.80 | 0.00 | -0.45 | 3/28/2025 4:00:02 PM EST | |||
| 930.00 | 114.05 | 117.50 | % | 0 | 0 | 0.39 | -0.81 | 0.00 | -0.43 | 3/28/2025 4:00:02 PM EST | |||
| 935.00 | 117.65 | 122.20 | 103.35 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.82 | 0.00 | -0.41 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 940.00 | 122.00 | 126.50 | % | 0 | 0 | 0.39 | -0.83 | 0.00 | -0.40 | 3/28/2025 4:00:02 PM EST | |||
| 945.00 | 127.10 | 130.90 | % | 0 | 0 | 0.39 | -0.84 | 0.00 | -0.38 | 3/28/2025 4:00:02 PM EST | |||
| 950.00 | 130.85 | 135.35 | 107.99 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.85 | 0.00 | -0.36 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 955.00 | 135.40 | 139.85 | % | 0 | 0 | 0.37 | -0.86 | 0.00 | -0.34 | 3/28/2025 4:00:02 PM EST | |||
| 960.00 | 139.90 | 144.40 | 140.49 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.33 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 965.00 | 144.50 | 149.00 | % | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.31 | 3/28/2025 4:00:02 PM EST | |||
| 970.00 | 149.10 | 153.75 | % | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.30 | 3/28/2025 4:00:02 PM EST | |||
| 975.00 | 153.80 | 158.30 | % | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.28 | 3/28/2025 4:00:02 PM EST | |||
| 980.00 | 158.50 | 163.00 | 159.75 | +38.66 | +31.93% | 2 | 2 | 0.47 | -0.90 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 985.00 | 163.20 | 167.70 | % | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.25 | 3/28/2025 4:00:02 PM EST | |||
| 990.00 | 168.00 | 172.60 | 153.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.24 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 1,000.00 | 177.60 | 181.70 | % | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.21 | 3/28/2025 4:00:02 PM EST | |||
| 1,010.00 | 187.35 | 191.80 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.19 | 3/28/2025 4:00:02 PM EST | |||
| 1,020.00 | 197.10 | 201.60 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.17 | 3/28/2025 4:00:02 PM EST | |||
| 1,030.00 | 206.95 | 211.45 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 1,040.00 | 216.85 | 221.30 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 1,050.00 | 226.85 | 231.30 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.12 | 3/28/2025 4:00:02 PM EST | |||
| 1,060.00 | 236.15 | 241.30 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 1,070.00 | 246.85 | 251.30 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 1,080.00 | 256.80 | 261.30 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 1,090.00 | 266.80 | 271.30 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 1,100.00 | 276.80 | 281.30 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.06 | 3/28/2025 4:00:02 PM EST |