Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $404.81 as of 5/5/2025 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 121.65 | 128.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 290.00 | 111.70 | 118.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 300.00 | 101.75 | 108.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 305.00 | 96.80 | 103.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 310.00 | 91.80 | 98.35 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 315.00 | 86.85 | 92.65 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 320.00 | 82.80 | 88.15 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 325.00 | 78.20 | 82.65 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 330.00 | 73.40 | 77.70 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 335.00 | 68.30 | 73.20 | 239.43 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.97 | 0.00 | -0.12 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 340.00 | 63.70 | 68.00 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.15 | 5/5/2025 3:59:49 PM EST | |||
| 345.00 | 58.20 | 63.30 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.18 | 5/5/2025 3:59:49 PM EST | |||
| 350.00 | 53.85 | 57.60 | 57.14 | +5.63 | +10.93% | 2 | 3 | 0.57 | 0.94 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 355.00 | 50.45 | 53.70 | 51.10 | +3.99 | +8.47% | 4 | 1 | 0.48 | 0.93 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 360.00 | 43.20 | 48.75 | 69.11 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.92 | 0.00 | -0.20 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 365.00 | 41.40 | 43.75 | 50.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.90 | 0.01 | -0.22 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 370.00 | 37.15 | 38.70 | 38.35 | +3.85 | +11.16% | 1 | 11 | 0.37 | 0.88 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 372.50 | 34.90 | 36.45 | 36.25 | % | 2 | 0 | 0.36 | 0.86 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 375.00 | 33.35 | 35.35 | 33.40 | -1.05 | -3.05% | 8 | 1 | 0.41 | 0.85 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 377.50 | 31.20 | 34.70 | % | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.27 | 5/5/2025 3:59:49 PM EST | |||
| 380.00 | 29.15 | 31.20 | 26.21 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.81 | 0.01 | -0.28 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 382.50 | 27.05 | 28.10 | % | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.29 | 5/5/2025 3:59:49 PM EST | |||
| 385.00 | 25.35 | 29.30 | 25.00 | +2.45 | +10.87% | 1 | 17 | 0.43 | 0.76 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 387.50 | 23.05 | 24.25 | % | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.32 | 5/5/2025 3:59:49 PM EST | |||
| 390.00 | 21.70 | 24.45 | 22.96 | +3.95 | +20.78% | 16 | 25 | 0.39 | 0.71 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 392.50 | 17.70 | 22.70 | 19.94 | % | 8 | 0 | 0.36 | 0.68 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 395.00 | 16.95 | 18.85 | 19.02 | +3.02 | +18.88% | 28 | 27 | 0.36 | 0.65 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 397.50 | 16.80 | 17.30 | % | 0 | 0 | 0.36 | 0.62 | 0.01 | -0.36 | 5/5/2025 3:59:49 PM EST | |||
| 400.00 | 15.15 | 16.30 | 15.50 | +2.40 | +18.33% | 88 | 218 | 0.35 | 0.59 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 402.50 | 13.35 | 14.40 | 16.17 | % | 7 | 0 | 0.35 | 0.56 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 405.00 | 12.40 | 13.40 | 12.10 | +1.40 | +13.09% | 82 | 89 | 0.35 | 0.52 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 407.50 | 11.10 | 11.75 | 10.00 | % | 17 | 0 | 0.34 | 0.49 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 410.00 | 9.60 | 11.85 | 9.15 | +0.50 | +5.78% | 46 | 161 | 0.35 | 0.46 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 412.50 | 9.15 | 9.45 | 9.45 | % | 11 | 0 | 0.34 | 0.43 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 415.00 | 8.15 | 8.50 | 8.20 | +1.40 | +20.59% | 170 | 98 | 0.34 | 0.40 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 417.50 | 7.30 | 9.10 | 8.28 | % | 6 | 0 | 0.34 | 0.37 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 420.00 | 6.40 | 6.80 | 6.25 | +0.45 | +7.76% | 39 | 186 | 0.34 | 0.34 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 425.00 | 5.05 | 5.40 | 5.67 | +1.07 | +23.27% | 68 | 135 | 0.34 | 0.28 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 430.00 | 4.05 | 4.35 | 4.04 | +0.59 | +17.11% | 60 | 212 | 0.35 | 0.24 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 435.00 | 3.20 | 3.50 | 3.10 | +0.24 | +8.40% | 36 | 93 | 0.35 | 0.20 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 440.00 | 2.55 | 2.90 | 2.80 | +0.40 | +16.67% | 54 | 86 | 0.36 | 0.17 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 445.00 | 2.09 | 2.32 | 2.20 | +0.31 | +16.41% | 26 | 103 | 0.37 | 0.14 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 450.00 | 1.76 | 1.90 | 1.82 | +0.32 | +21.34% | 107 | 647 | 0.38 | 0.11 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 455.00 | 1.47 | 1.75 | 1.55 | +0.20 | +14.82% | 213 | 344 | 0.39 | 0.10 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 460.00 | 1.25 | 1.47 | 1.30 | +0.06 | +4.84% | 23 | 169 | 0.40 | 0.08 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 465.00 | 1.08 | 1.33 | 1.35 | +0.20 | +17.40% | 117 | 142 | 0.41 | 0.07 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 470.00 | 0.94 | 1.18 | 0.99 | +0.08 | +8.80% | 39 | 90 | 0.43 | 0.06 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 475.00 | 0.83 | 1.13 | 0.91 | -0.01 | -1.09% | 42 | 81 | 0.44 | 0.05 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 480.00 | 0.63 | 1.15 | 0.97 | +0.24 | +32.88% | 2 | 125 | 0.44 | 0.04 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 485.00 | 0.82 | 0.95 | 0.86 | +0.11 | +14.67% | 8 | 24 | 0.48 | 0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 490.00 | 0.50 | 0.95 | 0.90 | +0.30 | +50.00% | 4 | 123 | 0.48 | 0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 495.00 | 0.27 | 2.42 | 0.63 | 0.00 | 0.00% | 0 | 65 | 0.54 | 0.02 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 500.00 | 0.63 | 0.75 | 0.70 | +0.14 | +25.00% | 5 | 1,003 | 0.52 | 0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 505.00 | 0.20 | 1.42 | 0.84 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.01 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 510.00 | 0.02 | 0.90 | 0.51 | -0.09 | -15.00% | 2 | 11 | 0.47 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 515.00 | 0.01 | 0.82 | 0.51 | 0.00 | 0.00% | 0 | 65 | 0.47 | 0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 520.00 | 0.22 | 0.59 | 0.49 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.01 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 525.00 | 0.01 | 0.75 | 1.58 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 530.00 | 0.04 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 535.00 | 0.25 | 0.68 | 0.48 | +0.23 | +92.00% | 2 | 25 | 0.61 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 540.00 | 0.02 | 1.99 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 545.00 | 0.07 | 2.90 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 550.00 | 0.01 | 1.32 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 555.00 | 0.01 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 58 | 0.62 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 560.00 | 0.20 | 2.84 | 0.30 | -0.06 | -16.67% | 3 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 565.00 | 0.00 | 2.21 | 0.86 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 570.00 | 0.05 | 1.09 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 575.00 | 0.05 | 0.50 | 0.26 | +0.07 | +36.85% | 4 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 580.00 | 0.20 | 0.55 | 0.22 | +0.02 | +10.00% | 1 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 585.00 | 0.15 | 0.64 | 0.25 | -0.25 | -50.00% | 1 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 590.00 | 0.08 | 2.27 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 595.00 | 0.03 | 1.21 | 2.02 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 600.00 | 0.01 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 605.00 | 0.00 | 0.97 | 0.43 | 0.00 | 0.00% | 0 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 610.00 | 0.02 | 1.42 | 1.29 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 615.00 | 0.00 | 2.31 | 2.53 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 620.00 | 0.00 | 0.94 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 625.00 | 0.00 | 2.49 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 630.00 | 0.00 | 2.29 | 0.76 | 0.00 | 0.00% | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 635.00 | 0.00 | 2.58 | 0.74 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 640.00 | 0.00 | 1.52 | 2.31 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 645.00 | 0.00 | 1.37 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 650.00 | 0.00 | 0.48 | 0.08 | -0.02 | -20.00% | 10 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 655.00 | 0.00 | 1.35 | 2.12 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 660.00 | 0.01 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 665.00 | 0.00 | 1.65 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 670.00 | 0.00 | 2.24 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 675.00 | 0.00 | 2.54 | 0.71 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 680.00 | 0.00 | 2.24 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 685.00 | 0.00 | 2.53 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 690.00 | 0.00 | 1.83 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 695.00 | 0.00 | 1.83 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 700.00 | 0.00 | 0.15 | 0.05 | -0.11 | -68.75% | 1 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 705.00 | 0.00 | 1.82 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 710.00 | 0.00 | 2.57 | 2.38 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 715.00 | 0.00 | 2.42 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 720.00 | 0.00 | 2.52 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 725.00 | 0.00 | 2.57 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 730.00 | 0.00 | 2.42 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 735.00 | 0.00 | 2.12 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 740.00 | 0.00 | 2.12 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 745.00 | 0.00 | 2.02 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 750.00 | 0.00 | 2.42 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 760.00 | 0.00 | 2.53 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 770.00 | 0.00 | 2.12 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 780.00 | 0.01 | 2.21 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 790.00 | 0.02 | 2.53 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 800.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 1.07 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 1.63 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 310.00 | 0.03 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 315.00 | 0.05 | 1.06 | 0.94 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.01 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 320.00 | 0.06 | 1.50 | 0.75 | -0.25 | -25.00% | 4 | 4 | 0.56 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 325.00 | 0.11 | 1.50 | 0.80 | +0.10 | +14.29% | 7 | 6 | 0.54 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 330.00 | 0.09 | 1.32 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.02 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 335.00 | 0.26 | 0.84 | 0.93 | +0.13 | +16.25% | 3 | 8 | 0.47 | -0.03 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 340.00 | 0.14 | 0.87 | 0.51 | -0.44 | -46.32% | 5 | 18 | 0.43 | -0.04 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 345.00 | 0.07 | 1.02 | 1.34 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.06 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 350.00 | 0.64 | 0.95 | 0.72 | -0.85 | -54.14% | 3 | 57 | 0.41 | -0.06 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 355.00 | 0.99 | 1.12 | 0.93 | -0.93 | -50.00% | 29 | 75 | 0.41 | -0.07 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 360.00 | 1.26 | 1.49 | 1.88 | -0.32 | -14.55% | 2 | 62 | 0.40 | -0.08 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 365.00 | 1.60 | 1.94 | 1.75 | -1.30 | -42.63% | 33 | 301 | 0.39 | -0.10 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 370.00 | 1.62 | 2.39 | 1.86 | -1.91 | -50.67% | 9 | 104 | 0.37 | -0.12 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 372.50 | 2.41 | 2.71 | 2.93 | % | 1 | 0 | 0.37 | -0.14 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 375.00 | 2.70 | 3.10 | 3.00 | -1.45 | -32.59% | 26 | 228 | 0.37 | -0.15 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 377.50 | 1.46 | 3.45 | 2.67 | % | 1 | 0 | 0.33 | -0.17 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 380.00 | 3.20 | 3.95 | 3.68 | -1.86 | -33.58% | 51 | 396 | 0.35 | -0.19 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 382.50 | 3.65 | 4.40 | 4.46 | % | 3 | 0 | 0.35 | -0.21 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 385.00 | 4.60 | 4.95 | 4.95 | -2.25 | -31.25% | 11 | 410 | 0.36 | -0.24 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 387.50 | 5.05 | 5.55 | 6.62 | % | 1 | 0 | 0.35 | -0.26 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 390.00 | 5.95 | 6.25 | 5.40 | -3.04 | -36.02% | 36 | 118 | 0.35 | -0.29 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 392.50 | 6.70 | 8.10 | 6.65 | % | 12 | 0 | 0.37 | -0.32 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 395.00 | 7.40 | 7.95 | 7.60 | -2.90 | -27.62% | 30 | 54 | 0.34 | -0.35 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 397.50 | 8.40 | 8.75 | 9.06 | % | 13 | 0 | 0.34 | -0.38 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 400.00 | 9.45 | 9.80 | 10.06 | -2.48 | -19.78% | 80 | 316 | 0.34 | -0.41 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 402.50 | 10.15 | 11.55 | 9.00 | % | 1 | 0 | 0.35 | -0.44 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 405.00 | 11.70 | 12.25 | 12.36 | -3.48 | -21.97% | 3 | 141 | 0.34 | -0.48 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 407.50 | 11.90 | 15.45 | % | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.36 | 5/5/2025 3:59:49 PM EST | |||
| 410.00 | 14.30 | 15.15 | 14.55 | -3.45 | -19.17% | 11 | 173 | 0.35 | -0.54 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 412.50 | 14.30 | 16.75 | % | 0 | 0 | 0.32 | -0.57 | 0.01 | -0.35 | 5/5/2025 3:59:49 PM EST | |||
| 415.00 | 17.20 | 18.45 | 15.24 | -6.54 | -30.03% | 2 | 125 | 0.33 | -0.60 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 417.50 | 18.75 | 19.60 | % | 0 | 0 | 0.34 | -0.63 | 0.01 | -0.34 | 5/5/2025 3:59:49 PM EST | |||
| 420.00 | 19.85 | 21.45 | 19.25 | -6.87 | -26.31% | 3 | 98 | 0.33 | -0.66 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 425.00 | 23.25 | 24.85 | 25.36 | -4.52 | -15.13% | 2 | 94 | 0.32 | -0.72 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 430.00 | 25.30 | 29.10 | 33.78 | 0.00 | 0.00% | 0 | 74 | 0.28 | -0.76 | 0.01 | -0.27 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 435.00 | 32.00 | 34.20 | 30.76 | +5.83 | +23.39% | 2 | 9 | 0.40 | -0.80 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 440.00 | 33.00 | 37.45 | 34.88 | -1.92 | -5.22% | 2 | 17 | 0.39 | -0.83 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 445.00 | 40.60 | 42.10 | 39.74 | -2.96 | -6.94% | 2 | 28 | 0.34 | -0.86 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 450.00 | 42.15 | 46.80 | 45.21 | -7.44 | -14.14% | 4 | 82 | 0.44 | -0.89 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 455.00 | 49.25 | 54.55 | 49.62 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.90 | 0.00 | -0.17 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 460.00 | 54.20 | 58.35 | 50.91 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.92 | 0.00 | -0.14 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 465.00 | 59.30 | 62.25 | 62.66 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.93 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 470.00 | 63.25 | 67.65 | 68.18 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.94 | 0.00 | -0.12 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 475.00 | 68.05 | 72.75 | 72.50 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.95 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 480.00 | 72.65 | 79.50 | 56.64 | 0.00 | 0.00% | 0 | 26 | 0.70 | -0.96 | 0.00 | -0.10 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 485.00 | 77.65 | 82.60 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 490.00 | 82.65 | 88.35 | 71.83 | 0.00 | 0.00% | 0 | 22 | 0.68 | -0.97 | 0.00 | -0.07 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 495.00 | 87.55 | 93.25 | 74.00 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.98 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 500.00 | 92.30 | 98.20 | 73.42 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.98 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 505.00 | 97.45 | 102.80 | 79.06 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 510.00 | 102.55 | 107.70 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 515.00 | 107.50 | 112.80 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 520.00 | 111.15 | 118.85 | 63.94 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 525.00 | 116.15 | 124.30 | 96.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 530.00 | 121.15 | 128.80 | 111.75 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 535.00 | 126.15 | 133.80 | 131.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 540.00 | 131.10 | 138.35 | 126.17 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 545.00 | 136.10 | 142.90 | 26.51 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 550.00 | 142.55 | 148.05 | 97.14 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 555.00 | 146.10 | 153.80 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 560.00 | 151.10 | 158.30 | 132.10 | 0.00 | 0.00% | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 565.00 | 156.10 | 163.45 | 138.35 | 0.00 | 0.00% | 0 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 570.00 | 161.10 | 168.00 | 20.77 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 575.00 | 166.10 | 173.45 | 137.50 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 580.00 | 171.10 | 178.90 | 158.28 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 585.00 | 176.10 | 183.70 | 159.02 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 590.00 | 181.20 | 188.10 | 164.05 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 595.00 | 186.10 | 192.80 | 170.23 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 600.00 | 191.10 | 198.75 | 145.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 605.00 | 196.10 | 203.50 | 179.26 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 610.00 | 201.30 | 207.75 | 184.29 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 615.00 | 206.10 | 213.25 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 620.00 | 211.10 | 218.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 625.00 | 216.10 | 223.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 630.00 | 221.10 | 228.60 | 180.27 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 635.00 | 226.10 | 233.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 640.00 | 231.10 | 238.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 645.00 | 236.10 | 244.25 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 650.00 | 241.10 | 248.30 | 195.45 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 655.00 | 247.45 | 253.25 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 660.00 | 251.10 | 258.60 | 176.35 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 665.00 | 256.10 | 264.25 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 670.00 | 261.10 | 268.95 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 675.00 | 266.15 | 273.00 | 95.05 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 680.00 | 271.10 | 278.95 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 685.00 | 276.10 | 283.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 690.00 | 282.40 | 288.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 695.00 | 286.10 | 294.25 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 700.00 | 291.10 | 299.25 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 705.00 | 296.10 | 303.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 710.00 | 301.10 | 308.45 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 715.00 | 306.10 | 313.65 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 720.00 | 311.10 | 318.95 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 725.00 | 316.10 | 323.25 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 730.00 | 321.10 | 328.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 735.00 | 326.15 | 333.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 740.00 | 331.10 | 338.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 745.00 | 336.10 | 343.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 750.00 | 341.10 | 349.25 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 760.00 | 351.10 | 358.45 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 770.00 | 361.10 | 368.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 780.00 | 371.10 | 378.25 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 790.00 | 381.10 | 388.25 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 800.00 | 391.10 | 398.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |