Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $427.96 as of 4/24/2025 10:03:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 123.50 | 130.65 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 4/23/2025 3:59:54 PM EST | |||
| 310.00 | 113.80 | 120.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 315.00 | 108.85 | 115.80 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 320.00 | 103.85 | 110.90 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 325.00 | 98.95 | 106.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 330.00 | 94.35 | 100.90 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.07 | 4/23/2025 3:59:54 PM EST | |||
| 335.00 | 89.20 | 96.20 | 92.59 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.09 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 340.00 | 84.55 | 91.20 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.10 | 4/23/2025 3:59:54 PM EST | |||
| 345.00 | 79.75 | 86.45 | 83.14 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.11 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 350.00 | 75.55 | 81.40 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.12 | 4/23/2025 3:59:54 PM EST | |||
| 355.00 | 71.45 | 76.40 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.13 | 4/23/2025 3:59:54 PM EST | |||
| 360.00 | 65.85 | 71.95 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.14 | 4/23/2025 3:59:54 PM EST | |||
| 365.00 | 62.00 | 67.05 | 71.40 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.91 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 370.00 | 57.20 | 62.50 | % | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.17 | 4/23/2025 3:59:54 PM EST | |||
| 375.00 | 53.05 | 57.10 | % | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.18 | 4/23/2025 3:59:54 PM EST | |||
| 380.00 | 48.30 | 53.00 | % | 0 | 0 | 0.38 | 0.86 | 0.00 | -0.19 | 4/23/2025 3:59:54 PM EST | |||
| 385.00 | 44.25 | 49.85 | % | 0 | 0 | 0.35 | 0.84 | 0.00 | -0.21 | 4/23/2025 3:59:54 PM EST | |||
| 390.00 | 42.20 | 46.20 | 51.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.82 | 0.01 | -0.21 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 395.00 | 37.75 | 39.60 | % | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.23 | 4/23/2025 3:59:54 PM EST | |||
| 400.00 | 31.20 | 35.85 | 44.50 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.76 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 405.00 | 30.30 | 31.95 | 32.99 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.72 | 0.01 | -0.25 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 410.00 | 25.65 | 29.40 | 29.44 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.69 | 0.01 | -0.26 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 415.00 | 23.55 | 25.30 | 26.82 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.65 | 0.01 | -0.26 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 420.00 | 20.90 | 21.40 | 21.10 | -3.55 | -14.41% | 2 | 24 | 0.33 | 0.61 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 425.00 | 17.90 | 18.65 | 18.00 | -1.75 | -8.87% | 6 | 59 | 0.33 | 0.57 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 430.00 | 14.55 | 17.15 | 15.20 | -1.80 | -10.59% | 8 | 60 | 0.32 | 0.52 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 435.00 | 12.10 | 13.90 | 14.75 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.47 | 0.01 | -0.25 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 440.00 | 10.90 | 13.00 | 11.00 | -1.50 | -12.00% | 18 | 90 | 0.32 | 0.43 | 0.01 | -0.24 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 445.00 | 8.35 | 10.40 | 10.00 | -0.75 | -6.98% | 4 | 51 | 0.31 | 0.38 | 0.01 | -0.23 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 450.00 | 6.90 | 8.25 | 8.45 | -0.05 | -0.59% | 54 | 192 | 0.32 | 0.33 | 0.01 | -0.21 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 455.00 | 4.20 | 9.00 | 7.35 | 0.00 | 0.00% | 0 | 43 | 0.31 | 0.28 | 0.01 | -0.19 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 460.00 | 4.90 | 5.65 | 5.00 | -1.00 | -16.67% | 3 | 235 | 0.30 | 0.24 | 0.01 | -0.18 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 465.00 | 4.05 | 4.95 | 4.20 | -1.03 | -19.70% | 1 | 42 | 0.30 | 0.20 | 0.01 | -0.16 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 470.00 | 3.30 | 3.85 | 3.56 | -0.69 | -16.24% | 1 | 118 | 0.30 | 0.17 | 0.01 | -0.14 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 475.00 | 2.22 | 3.20 | 2.91 | -0.59 | -16.86% | 9 | 37 | 0.30 | 0.14 | 0.01 | -0.13 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 480.00 | 2.15 | 2.95 | 2.72 | 0.00 | 0.00% | 0 | 63 | 0.33 | 0.12 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 485.00 | 1.82 | 2.57 | 2.78 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.10 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 490.00 | 1.59 | 2.03 | 1.40 | -0.60 | -30.00% | 9 | 22 | 0.31 | 0.09 | 0.00 | -0.09 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 495.00 | 1.34 | 2.94 | 1.70 | -0.06 | -3.41% | 3 | 162 | 0.32 | 0.07 | 0.00 | -0.08 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 500.00 | 1.10 | 1.53 | 1.15 | -0.41 | -26.29% | 53 | 928 | 0.33 | 0.07 | 0.00 | -0.08 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 505.00 | 0.95 | 4.40 | 1.43 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.06 | 0.00 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 510.00 | 0.53 | 1.35 | 1.21 | +0.21 | +21.00% | 1 | 93 | 0.33 | 0.05 | 0.00 | -0.06 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 515.00 | 0.68 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.04 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 1.32 | 1.01 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.04 | 0.00 | -0.05 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 525.00 | 0.10 | 2.98 | 0.90 | 0.00 | 0.00% | 0 | 246 | 0.36 | 0.03 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 530.00 | 0.02 | 1.14 | 0.93 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.02 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 535.00 | 0.01 | 1.80 | 1.02 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.02 | 0.00 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 1.07 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.01 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 545.00 | 0.50 | 4.85 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.01 | 0.00 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 550.00 | 0.40 | 0.94 | 0.61 | 0.00 | 0.00% | 0 | 148 | 0.41 | 0.01 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 555.00 | 0.01 | 4.80 | 2.16 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 560.00 | 0.50 | 0.87 | 0.60 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 565.00 | 0.00 | 4.75 | 1.57 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 570.00 | 0.15 | 4.75 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 575.00 | 0.35 | 0.77 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 4.70 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 585.00 | 0.00 | 2.30 | 0.51 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 590.00 | 0.05 | 0.79 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 595.00 | 0.00 | 4.65 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 600.00 | 0.02 | 0.68 | 0.44 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 605.00 | 0.01 | 4.60 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 0.96 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 615.00 | 0.01 | 4.60 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/23/2025 3:59:54 PM EST |
| 620.00 | 0.00 | 0.84 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 625.00 | 0.00 | 4.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 1.49 | 4.36 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 635.00 | 0.00 | 3.30 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 640.00 | 0.00 | 3.35 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 645.00 | 0.00 | 4.55 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 650.00 | 0.00 | 4.55 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 655.00 | 0.00 | 4.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 4.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 665.00 | 0.00 | 3.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 670.00 | 0.00 | 3.35 | 2.52 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/23/2025 3:59:54 PM EST |
| 675.00 | 0.00 | 4.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 680.00 | 0.00 | 4.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 685.00 | 0.00 | 4.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 690.00 | 0.00 | 4.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 695.00 | 0.00 | 4.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 700.00 | 0.00 | 1.01 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 705.00 | 0.00 | 4.45 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 710.00 | 0.00 | 4.45 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 715.00 | 0.00 | 2.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 720.00 | 0.00 | 3.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 725.00 | 0.00 | 4.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 730.00 | 0.00 | 4.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 735.00 | 0.00 | 3.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 740.00 | 0.00 | 4.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 745.00 | 0.00 | 2.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 750.00 | 0.00 | 4.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 760.00 | 0.00 | 2.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 770.00 | 0.00 | 4.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 780.00 | 0.00 | 4.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 790.00 | 0.00 | 4.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 800.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.65 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.04 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 4.75 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.05 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 4.80 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.06 | 4/23/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.00 | 0.87 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.07 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 3.65 | 1.27 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.09 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 4.30 | 6.44 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.04 | 0.00 | -0.10 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 4.05 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.11 | 4/23/2025 3:59:54 PM EST | |||
| 350.00 | 1.07 | 1.89 | 1.17 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.05 | 0.00 | -0.12 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 3.45 | 2.52 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.06 | 0.00 | -0.13 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 360.00 | 1.71 | 2.40 | 1.67 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.07 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 365.00 | 1.86 | 3.60 | 1.98 | 0.00 | 0.00% | 0 | 290 | 0.37 | -0.09 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 370.00 | 2.38 | 4.30 | 2.11 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.10 | 0.00 | -0.17 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 375.00 | 2.91 | 5.10 | 2.93 | 0.00 | 0.00% | 0 | 31 | 0.37 | -0.12 | 0.00 | -0.18 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 380.00 | 3.50 | 4.20 | 3.55 | -0.25 | -6.58% | 1 | 266 | 0.37 | -0.14 | 0.00 | -0.19 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 385.00 | 4.15 | 6.55 | 3.75 | 0.00 | 0.00% | 0 | 271 | 0.36 | -0.16 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 390.00 | 5.00 | 7.35 | 4.80 | +0.89 | +22.77% | 2 | 100 | 0.36 | -0.18 | 0.01 | -0.21 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 395.00 | 5.95 | 6.60 | 6.19 | +1.62 | +35.45% | 1 | 120 | 0.34 | -0.21 | 0.01 | -0.23 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 400.00 | 7.00 | 7.70 | 7.35 | -0.05 | -0.68% | 2 | 200 | 0.34 | -0.24 | 0.01 | -0.24 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 405.00 | 7.95 | 8.75 | 8.59 | -0.06 | -0.70% | 1 | 65 | 0.34 | -0.28 | 0.01 | -0.25 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 410.00 | 9.65 | 10.40 | 10.06 | 0.00 | 0.00% | 0 | 101 | 0.33 | -0.31 | 0.01 | -0.26 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 415.00 | 11.40 | 12.35 | 11.45 | +0.18 | +1.60% | 3 | 1,249 | 0.32 | -0.35 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 420.00 | 12.40 | 14.75 | 12.83 | -0.06 | -0.47% | 1 | 953 | 0.32 | -0.39 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 425.00 | 15.40 | 18.30 | 14.90 | 0.00 | 0.00% | 0 | 73 | 0.32 | -0.43 | 0.01 | -0.26 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 430.00 | 17.65 | 18.65 | 17.30 | +1.30 | +8.13% | 3 | 59 | 0.32 | -0.48 | 0.01 | -0.26 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 435.00 | 20.35 | 22.15 | 18.40 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.53 | 0.01 | -0.25 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 440.00 | 22.85 | 25.75 | 18.68 | 0.00 | 0.00% | 0 | 243 | 0.31 | -0.57 | 0.01 | -0.24 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 445.00 | 26.60 | 28.30 | 26.28 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.62 | 0.01 | -0.23 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 450.00 | 29.85 | 31.20 | 30.70 | +2.05 | +7.16% | 11 | 236 | 0.30 | -0.67 | 0.01 | -0.21 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 455.00 | 32.65 | 37.30 | 32.20 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.72 | 0.01 | -0.19 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 460.00 | 36.65 | 40.70 | 36.50 | +4.10 | +12.66% | 1 | 10 | 0.29 | -0.76 | 0.01 | -0.18 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 465.00 | 39.65 | 44.30 | 40.77 | -3.13 | -7.13% | 10 | 35 | 0.29 | -0.80 | 0.01 | -0.16 | 4/24/2025 | 4/23/2025 3:59:54 PM EST |
| 470.00 | 45.70 | 48.30 | 43.58 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.83 | 0.01 | -0.14 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 475.00 | 49.75 | 52.60 | 48.00 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.86 | 0.01 | -0.13 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 480.00 | 53.00 | 58.45 | 53.15 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.88 | 0.01 | -0.11 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 485.00 | 57.80 | 62.55 | 56.00 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.90 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 490.00 | 62.60 | 68.50 | 58.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.91 | 0.00 | -0.09 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 495.00 | 67.65 | 72.95 | 67.92 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.93 | 0.00 | -0.08 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 500.00 | 72.75 | 77.80 | 72.62 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.93 | 0.00 | -0.08 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 505.00 | 77.40 | 82.95 | 56.95 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.94 | 0.00 | -0.07 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 510.00 | 82.20 | 88.45 | 81.10 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.95 | 0.00 | -0.06 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 515.00 | 86.50 | 93.60 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.05 | 4/23/2025 3:59:54 PM EST | |||
| 520.00 | 91.35 | 98.55 | 84.11 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.96 | 0.00 | -0.05 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 525.00 | 96.60 | 102.40 | 89.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.97 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 530.00 | 101.35 | 108.55 | 100.37 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 535.00 | 107.55 | 114.00 | 100.00 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.98 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 540.00 | 111.35 | 118.55 | 73.35 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 545.00 | 116.30 | 123.50 | 92.48 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 550.00 | 121.30 | 128.50 | 125.25 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 555.00 | 126.30 | 133.50 | 126.46 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 560.00 | 131.30 | 138.50 | 124.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 565.00 | 136.30 | 143.50 | 113.18 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 570.00 | 141.30 | 148.50 | 96.57 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 575.00 | 146.35 | 153.50 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 580.00 | 151.30 | 158.50 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 585.00 | 156.35 | 163.50 | 103.91 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 590.00 | 161.30 | 168.50 | 103.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 595.00 | 166.30 | 173.50 | 162.45 | 0.00 | 0.00% | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 600.00 | 171.30 | 178.50 | 172.85 | 0.00 | 0.00% | 0 | 5 | 0.81 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 605.00 | 176.30 | 183.50 | 153.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 610.00 | 181.30 | 188.50 | 181.95 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 615.00 | 186.30 | 193.50 | 187.87 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 620.00 | 191.35 | 198.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 625.00 | 195.35 | 203.50 | 156.82 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 630.00 | 201.10 | 208.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 635.00 | 206.30 | 213.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 640.00 | 210.35 | 218.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 645.00 | 215.35 | 223.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 650.00 | 221.30 | 228.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 655.00 | 225.35 | 233.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 660.00 | 230.35 | 238.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 665.00 | 235.35 | 243.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 670.00 | 240.35 | 248.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 675.00 | 245.35 | 253.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 680.00 | 250.35 | 258.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 685.00 | 255.35 | 263.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 690.00 | 260.35 | 268.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 695.00 | 265.35 | 273.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 700.00 | 270.35 | 278.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 705.00 | 275.35 | 283.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 710.00 | 280.35 | 288.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 715.00 | 285.35 | 293.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 720.00 | 290.35 | 298.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 725.00 | 295.35 | 303.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 730.00 | 300.35 | 308.95 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 735.00 | 305.35 | 313.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 740.00 | 310.35 | 318.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 745.00 | 315.35 | 323.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 750.00 | 320.35 | 328.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 760.00 | 330.35 | 338.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 770.00 | 340.35 | 348.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 780.00 | 350.35 | 358.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 790.00 | 360.35 | 368.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 800.00 | 370.35 | 378.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST |