Options Chain for BURLINGTON STORES INC COM (BURL) - $234.74 as of 5/27/2025 1:39:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 89.90 | 93.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 155.00 | 85.00 | 88.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 160.00 | 80.00 | 83.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 165.00 | 75.00 | 78.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 170.00 | 70.10 | 73.30 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.03 | 5/27/2025 12:59:06 PM EST | |||
| 175.00 | 65.30 | 68.30 | 83.00 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.99 | 0.00 | -0.12 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 180.00 | 60.30 | 63.40 | % | 0 | 0 | 2.51 | 0.98 | 0.00 | -0.19 | 5/27/2025 12:59:06 PM EST | |||
| 185.00 | 55.40 | 58.50 | % | 0 | 0 | 2.35 | 0.98 | 0.00 | -0.27 | 5/27/2025 12:59:06 PM EST | |||
| 190.00 | 50.50 | 53.60 | 78.35 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.97 | 0.00 | -0.43 | 5/16/2025 | 5/27/2025 12:59:06 PM EST |
| 195.00 | 46.00 | 48.70 | % | 0 | 0 | 2.07 | 0.95 | 0.00 | -0.57 | 5/27/2025 12:59:06 PM EST | |||
| 200.00 | 41.10 | 44.00 | % | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.70 | 5/27/2025 12:59:06 PM EST | |||
| 202.50 | 38.70 | 41.70 | % | 0 | 0 | 1.19 | 0.93 | 0.00 | -0.78 | 5/27/2025 12:59:06 PM EST | |||
| 205.00 | 36.30 | 39.30 | % | 0 | 0 | 1.20 | 0.92 | 0.01 | -0.83 | 5/27/2025 12:59:06 PM EST | |||
| 207.50 | 33.80 | 36.40 | % | 0 | 0 | 1.08 | 0.90 | 0.01 | -0.91 | 5/27/2025 12:59:06 PM EST | |||
| 210.00 | 32.30 | 34.80 | % | 0 | 0 | 1.31 | 0.89 | 0.01 | -0.98 | 5/27/2025 12:59:06 PM EST | |||
| 212.50 | 29.80 | 31.90 | % | 0 | 0 | 1.19 | 0.87 | 0.01 | -1.05 | 5/27/2025 12:59:06 PM EST | |||
| 215.00 | 27.90 | 30.60 | 23.95 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.85 | 0.01 | -1.13 | 5/2/2025 | 5/27/2025 12:59:06 PM EST |
| 217.50 | 26.30 | 28.50 | % | 0 | 0 | 1.16 | 0.83 | 0.01 | -1.21 | 5/27/2025 12:59:06 PM EST | |||
| 220.00 | 24.00 | 26.40 | 44.18 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.81 | 0.01 | -1.29 | 5/15/2025 | 5/27/2025 12:59:06 PM EST |
| 222.50 | 21.80 | 23.70 | 20.94 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.78 | 0.01 | -1.37 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 225.00 | 20.40 | 21.80 | 21.95 | +4.12 | +23.11% | 1 | 3 | 1.21 | 0.76 | 0.01 | -1.45 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 227.50 | 18.90 | 20.20 | % | 0 | 0 | 1.20 | 0.72 | 0.01 | -1.52 | 5/27/2025 12:59:06 PM EST | |||
| 230.00 | 17.10 | 18.50 | 16.70 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.69 | 0.01 | -1.59 | 5/2/2025 | 5/27/2025 12:59:06 PM EST |
| 232.50 | 15.80 | 17.00 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.66 | 0.01 | -1.64 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 235.00 | 14.20 | 14.90 | 14.80 | +3.42 | +30.06% | 11 | 1 | 1.20 | 0.62 | 0.01 | -1.69 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 237.50 | 12.60 | 13.40 | 12.60 | +2.70 | +27.28% | 10 | 16 | 1.20 | 0.59 | 0.01 | -1.73 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 240.00 | 11.30 | 12.10 | 12.40 | +3.10 | +33.34% | 11 | 4 | 1.20 | 0.55 | 0.01 | -1.75 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 242.50 | 10.30 | 11.50 | 10.75 | -9.27 | -46.31% | 4 | 1 | 1.20 | 0.51 | 0.01 | -1.76 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 245.00 | 9.10 | 9.60 | 8.45 | +1.05 | +14.19% | 2 | 16 | 1.19 | 0.47 | 0.01 | -1.76 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 247.50 | 7.80 | 8.50 | 8.80 | +1.62 | +22.57% | 1 | 2 | 1.18 | 0.44 | 0.01 | -1.74 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 250.00 | 7.00 | 7.50 | 6.80 | +1.20 | +21.43% | 12 | 12 | 1.18 | 0.40 | 0.01 | -1.71 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 252.50 | 6.10 | 6.70 | 6.80 | +1.39 | +25.70% | 1 | 3 | 1.18 | 0.37 | 0.01 | -1.66 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 255.00 | 5.40 | 5.70 | 5.62 | +1.37 | +32.24% | 20 | 4 | 1.17 | 0.34 | 0.01 | -1.60 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 257.50 | 4.50 | 5.00 | 4.82 | +1.10 | +29.57% | 1 | 30 | 1.17 | 0.30 | 0.01 | -1.54 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 260.00 | 4.00 | 4.40 | 4.12 | +0.97 | +30.80% | 41 | 58 | 1.16 | 0.27 | 0.01 | -1.46 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 262.50 | 3.10 | 3.80 | 3.65 | +0.67 | +22.49% | 1 | 5 | 1.17 | 0.25 | 0.01 | -1.38 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 265.00 | 2.95 | 3.30 | 3.25 | +0.82 | +33.75% | 12 | 23 | 1.15 | 0.22 | 0.01 | -1.30 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 267.50 | 2.45 | 2.85 | 2.74 | +0.69 | +33.66% | 25 | 39 | 1.17 | 0.19 | 0.01 | -1.21 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 270.00 | 2.10 | 2.40 | 2.30 | +0.53 | +29.95% | 1 | 45 | 1.17 | 0.17 | 0.01 | -1.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 272.50 | 1.75 | 2.10 | 1.97 | +0.45 | +29.61% | 1 | 17 | 1.18 | 0.15 | 0.01 | -1.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 275.00 | 1.55 | 1.75 | 1.76 | +0.41 | +30.37% | 4 | 39 | 1.18 | 0.13 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 277.50 | 1.10 | 1.55 | 1.50 | +0.23 | +18.11% | 1 | 2 | 1.19 | 0.12 | 0.01 | -0.88 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 280.00 | 1.10 | 1.30 | 1.20 | +0.30 | +33.34% | 5 | 1,224 | 1.18 | 0.10 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 282.50 | 0.95 | 1.15 | 3.94 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.09 | 0.01 | -0.73 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 285.00 | 0.80 | 1.00 | 0.98 | +0.31 | +46.27% | 1 | 31 | 1.19 | 0.08 | 0.01 | -0.66 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 287.50 | 0.65 | 0.85 | 0.65 | -4.95 | -88.40% | 2 | 1 | 1.20 | 0.07 | 0.00 | -0.60 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 290.00 | 0.00 | 0.80 | 0.75 | +0.27 | +56.25% | 1 | 22 | 1.55 | 0.06 | 0.00 | -0.51 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 292.50 | 0.00 | 0.70 | % | 0 | 0 | 1.58 | 0.05 | 0.00 | -0.45 | 5/27/2025 12:59:06 PM EST | |||
| 295.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.62 | 0.04 | 0.00 | -0.40 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 297.50 | 0.00 | 1.65 | % | 0 | 0 | 1.64 | 0.04 | 0.00 | -0.35 | 5/27/2025 12:59:06 PM EST | |||
| 300.00 | 0.25 | 0.55 | 0.35 | -0.01 | -2.78% | 5 | 13 | 1.25 | 0.03 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 302.50 | 0.00 | 1.55 | 0.39 | % | 18 | 0 | 1.71 | 0.03 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 12:59:06 PM EST | |
| 305.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.02 | 0.00 | -0.22 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 307.50 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.02 | 0.00 | -0.18 | 5/27/2025 12:59:06 PM EST | |||
| 310.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.01 | 0.00 | -0.15 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 312.50 | 0.00 | 1.45 | % | 0 | 0 | 1.86 | 0.01 | 0.00 | -0.12 | 5/27/2025 12:59:06 PM EST | |||
| 315.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.01 | 0.00 | -0.11 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 317.50 | 0.00 | 1.40 | % | 0 | 0 | 1.93 | 0.01 | 0.00 | -0.08 | 5/27/2025 12:59:06 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.01 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 322.50 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.01 | 0.00 | -0.05 | 5/27/2025 12:59:06 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 327.50 | 0.00 | 0.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 330.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 22 | 1.40 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 332.50 | 0.00 | 0.15 | 0.05 | % | 1 | 0 | 1.50 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST | |
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 337.50 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 342.50 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 345.00 | 0.00 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 355.00 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 360.00 | 0.00 | 0.25 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.05 | % | 12 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:06 PM EST | |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.13 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.03 | 5/27/2025 12:59:06 PM EST | |||
| 175.00 | 0.05 | 0.20 | 0.12 | -0.03 | -20.00% | 62 | 15 | 1.53 | -0.01 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 180.00 | 0.10 | 0.30 | 0.27 | -0.13 | -32.50% | 15 | 290 | 1.48 | -0.02 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 185.00 | 0.15 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 21 | 1.54 | -0.02 | 0.00 | -0.27 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 190.00 | 0.30 | 0.65 | 0.45 | -0.25 | -35.72% | 4 | 21 | 1.44 | -0.03 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 195.00 | 0.35 | 0.75 | 0.65 | -0.25 | -27.78% | 26 | 10 | 1.38 | -0.05 | 0.00 | -0.57 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 200.00 | 0.60 | 0.90 | 0.75 | -0.50 | -40.00% | 15 | 6 | 1.37 | -0.06 | 0.00 | -0.70 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 202.50 | 0.00 | 1.00 | 0.66 | % | 1 | 0 | 1.35 | -0.07 | 0.00 | -0.78 | 5/27/2025 | 5/27/2025 12:59:06 PM EST | |
| 205.00 | 1.05 | 1.20 | 1.08 | -0.52 | -32.50% | 12 | 21 | 1.32 | -0.08 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 207.50 | 1.25 | 1.45 | 1.35 | -0.82 | -37.79% | 2 | 10 | 1.31 | -0.10 | 0.01 | -0.91 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 210.00 | 1.30 | 1.65 | 1.55 | -0.54 | -25.84% | 4 | 22 | 1.31 | -0.11 | 0.01 | -0.98 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 212.50 | 1.70 | 2.05 | 1.67 | % | 1 | 0 | 1.29 | -0.13 | 0.01 | -1.05 | 5/27/2025 | 5/27/2025 12:59:06 PM EST | |
| 215.00 | 2.15 | 2.35 | 2.20 | -0.25 | -10.21% | 67 | 60 | 1.28 | -0.15 | 0.01 | -1.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 217.50 | 2.55 | 2.75 | 2.44 | -1.73 | -41.49% | 24 | 13 | 1.29 | -0.17 | 0.01 | -1.21 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 220.00 | 3.00 | 3.30 | 2.93 | -1.77 | -37.66% | 22 | 21 | 1.27 | -0.19 | 0.01 | -1.29 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 222.50 | 3.50 | 3.90 | 6.20 | 0.00 | 0.00% | 0 | 22 | 1.25 | -0.22 | 0.01 | -1.37 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 225.00 | 4.20 | 4.80 | 4.30 | -2.20 | -33.85% | 9 | 48 | 1.26 | -0.24 | 0.01 | -1.45 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 227.50 | 4.90 | 5.40 | 7.10 | 0.00 | 0.00% | 0 | 16 | 1.24 | -0.28 | 0.01 | -1.52 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 230.00 | 5.60 | 6.00 | 5.50 | -2.90 | -34.53% | 24 | 153 | 1.25 | -0.31 | 0.01 | -1.59 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 232.50 | 6.50 | 7.00 | 6.30 | -2.90 | -31.53% | 1 | 3 | 1.25 | -0.34 | 0.01 | -1.64 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 235.00 | 7.50 | 8.00 | 7.90 | -2.64 | -25.05% | 14 | 146 | 1.24 | -0.38 | 0.01 | -1.69 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 237.50 | 8.50 | 9.30 | 8.15 | -3.55 | -30.35% | 128 | 4 | 1.26 | -0.41 | 0.01 | -1.73 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 240.00 | 9.60 | 10.20 | 9.40 | -2.61 | -21.74% | 23 | 6 | 1.24 | -0.45 | 0.01 | -1.75 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 242.50 | 10.90 | 12.20 | 10.50 | -4.37 | -29.39% | 127 | 5 | 1.25 | -0.49 | 0.01 | -1.76 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 245.00 | 12.30 | 12.80 | 11.70 | -3.30 | -22.00% | 1 | 19 | 1.24 | -0.53 | 0.01 | -1.76 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 247.50 | 13.10 | 14.30 | 17.81 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.56 | 0.01 | -1.74 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 250.00 | 15.00 | 15.70 | 18.00 | 0.00 | 0.00% | 0 | 15 | 1.24 | -0.60 | 0.01 | -1.71 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 252.50 | 16.70 | 17.50 | 16.16 | -3.74 | -18.80% | 2 | 5 | 1.21 | -0.63 | 0.01 | -1.66 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 255.00 | 18.10 | 19.40 | 20.09 | 0.00 | 0.00% | 0 | 17 | 1.23 | -0.66 | 0.01 | -1.60 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 257.50 | 19.20 | 21.30 | % | 0 | 0 | 1.20 | -0.70 | 0.01 | -1.54 | 5/27/2025 12:59:06 PM EST | |||
| 260.00 | 21.90 | 22.70 | 11.90 | 0.00 | 0.00% | 0 | 11 | 1.20 | -0.73 | 0.01 | -1.46 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 262.50 | 23.70 | 25.10 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.75 | 0.01 | -1.38 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 265.00 | 25.70 | 27.20 | 30.16 | 0.00 | 0.00% | 0 | 6 | 1.22 | -0.78 | 0.01 | -1.30 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 267.50 | 27.40 | 29.70 | 28.40 | +12.70 | +80.90% | 2 | 2 | 1.19 | -0.81 | 0.01 | -1.21 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 270.00 | 29.80 | 31.70 | 30.40 | +13.10 | +75.73% | 2 | 69 | 1.22 | -0.83 | 0.01 | -1.13 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 272.50 | 31.70 | 34.20 | 31.00 | +18.03 | +139.02% | 10 | 10 | 1.17 | -0.85 | 0.01 | -1.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 275.00 | 34.10 | 36.20 | 14.90 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.87 | 0.01 | -0.96 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 277.50 | 36.30 | 39.20 | % | 0 | 0 | 1.30 | -0.88 | 0.01 | -0.88 | 5/27/2025 12:59:06 PM EST | |||
| 280.00 | 38.00 | 40.90 | 37.95 | +20.55 | +118.11% | 10 | 11 | 1.42 | -0.90 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 282.50 | 40.50 | 43.50 | % | 0 | 0 | 1.42 | -0.91 | 0.01 | -0.73 | 5/27/2025 12:59:06 PM EST | |||
| 285.00 | 42.70 | 45.80 | % | 0 | 0 | 1.45 | -0.92 | 0.01 | -0.66 | 5/27/2025 12:59:06 PM EST | |||
| 287.50 | 45.10 | 48.20 | % | 0 | 0 | 1.46 | -0.93 | 0.00 | -0.60 | 5/27/2025 12:59:06 PM EST | |||
| 290.00 | 47.60 | 50.40 | % | 0 | 0 | 1.49 | -0.94 | 0.00 | -0.51 | 5/27/2025 12:59:06 PM EST | |||
| 292.50 | 50.10 | 52.70 | % | 0 | 0 | 1.51 | -0.95 | 0.00 | -0.45 | 5/27/2025 12:59:06 PM EST | |||
| 295.00 | 52.30 | 55.60 | % | 0 | 0 | 1.54 | -0.96 | 0.00 | -0.40 | 5/27/2025 12:59:06 PM EST | |||
| 297.50 | 54.70 | 57.70 | % | 0 | 0 | 1.55 | -0.96 | 0.00 | -0.35 | 5/27/2025 12:59:06 PM EST | |||
| 300.00 | 57.20 | 60.20 | % | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.35 | 5/27/2025 12:59:06 PM EST | |||
| 302.50 | 59.70 | 62.60 | % | 0 | 0 | 1.62 | -0.97 | 0.00 | -0.26 | 5/27/2025 12:59:06 PM EST | |||
| 305.00 | 62.10 | 65.20 | % | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.22 | 5/27/2025 12:59:06 PM EST | |||
| 307.50 | 64.70 | 67.50 | % | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.18 | 5/27/2025 12:59:06 PM EST | |||
| 310.00 | 67.00 | 70.00 | 68.80 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.15 | 4/14/2025 | 5/27/2025 12:59:06 PM EST |
| 312.50 | 69.50 | 72.80 | % | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.12 | 5/27/2025 12:59:06 PM EST | |||
| 315.00 | 71.30 | 75.30 | % | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.11 | 5/27/2025 12:59:06 PM EST | |||
| 317.50 | 74.50 | 77.70 | % | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.08 | 5/27/2025 12:59:06 PM EST | |||
| 320.00 | 76.40 | 80.20 | % | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.06 | 5/27/2025 12:59:06 PM EST | |||
| 322.50 | 79.00 | 82.70 | % | 0 | 0 | 2.15 | -0.99 | 0.00 | -0.05 | 5/27/2025 12:59:06 PM EST | |||
| 325.00 | 81.20 | 85.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 327.50 | 83.70 | 87.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 330.00 | 87.00 | 90.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 332.50 | 89.70 | 92.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | -0.03 | 5/27/2025 12:59:06 PM EST | |||
| 335.00 | 91.20 | 95.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 337.50 | 94.50 | 97.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 340.00 | 96.20 | 100.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 342.50 | 99.10 | 102.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 345.00 | 101.50 | 105.20 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 350.00 | 106.30 | 110.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 355.00 | 111.20 | 115.20 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 360.00 | 116.40 | 120.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST |