Options Chain for CARVANA CO CL A (CVNA) - $313.25 as of 5/28/2025 5:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 218.10 | 221.85 | % | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 105.00 | 213.10 | 216.80 | % | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 110.00 | 208.10 | 212.25 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 115.00 | 203.00 | 207.15 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 120.00 | 198.20 | 202.15 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 125.00 | 193.00 | 196.80 | 181.85 | 0.00 | 0.00% | 0 | 3 | 7.69 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 130.00 | 188.10 | 192.15 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 183.10 | 187.15 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 140.00 | 178.10 | 182.20 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 145.00 | 173.15 | 177.20 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 150.00 | 168.15 | 172.15 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 155.00 | 163.10 | 167.20 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 160.00 | 158.25 | 162.20 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 165.00 | 153.10 | 157.15 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 170.00 | 148.20 | 151.70 | 118.35 | 0.00 | 0.00% | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:53 PM EST |
| 175.00 | 143.15 | 147.25 | 128.56 | 0.00 | 0.00% | 0 | 7 | 5.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 180.00 | 138.35 | 141.95 | 126.30 | 0.00 | 0.00% | 0 | 60 | 4.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 185.00 | 133.05 | 137.20 | 133.57 | +12.42 | +10.26% | 2 | 4 | 4.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 190.00 | 128.20 | 131.70 | 116.35 | 0.00 | 0.00% | 0 | 20 | 4.36 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 195.00 | 123.15 | 126.70 | 127.00 | +22.65 | +21.71% | 22 | 33 | 4.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 200.00 | 118.05 | 121.75 | 105.41 | 0.00 | 0.00% | 0 | 26 | 4.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 205.00 | 113.20 | 116.75 | 106.38 | 0.00 | 0.00% | 0 | 15 | 3.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 210.00 | 108.15 | 111.65 | 101.38 | 0.00 | 0.00% | 0 | 12 | 3.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 215.00 | 103.20 | 107.25 | 86.65 | 0.00 | 0.00% | 0 | 8 | 3.66 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 220.00 | 98.30 | 101.70 | 86.58 | 0.00 | 0.00% | 0 | 37 | 3.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 225.00 | 93.15 | 97.00 | 86.68 | 0.00 | 0.00% | 0 | 8 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 230.00 | 88.45 | 92.10 | 92.31 | +16.96 | +22.51% | 2 | 42 | 3.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 232.50 | 85.60 | 89.75 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 235.00 | 83.15 | 87.25 | 71.43 | 0.00 | 0.00% | 0 | 30 | 2.92 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 237.50 | 80.65 | 84.80 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 240.00 | 78.20 | 82.30 | 79.17 | +6.05 | +8.28% | 1 | 23 | 2.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 242.50 | 75.65 | 79.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 245.00 | 73.15 | 76.95 | 65.97 | 0.00 | 0.00% | 0 | 19 | 2.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 247.50 | 70.80 | 74.45 | 68.50 | +5.00 | +7.88% | 4 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 250.00 | 68.60 | 72.00 | 67.57 | +6.31 | +10.30% | 5,005 | 5,020 | 2.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 252.50 | 65.65 | 69.85 | 68.50 | +15.20 | +28.52% | 2 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 255.00 | 63.25 | 67.35 | 66.93 | +12.23 | +22.36% | 1 | 5 | 2.38 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 257.50 | 60.85 | 64.20 | 48.25 | 0.00 | 0.00% | 0 | 11 | 2.32 | 1.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 260.00 | 58.55 | 61.60 | 62.08 | +11.10 | +21.78% | 7 | 352 | 2.19 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 262.50 | 55.90 | 59.45 | 51.75 | +9.56 | +22.66% | 1 | 3 | 1.91 | 0.99 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 265.00 | 53.50 | 56.55 | 45.98 | 0.00 | 0.00% | 0 | 24 | 1.91 | 0.99 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 267.50 | 50.90 | 54.40 | 44.20 | 0.00 | 0.00% | 0 | 18 | 2.02 | 0.99 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 270.00 | 48.70 | 51.75 | 51.86 | +10.51 | +25.42% | 5 | 39 | 1.89 | 0.99 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 272.50 | 45.90 | 49.45 | 37.63 | 0.00 | 0.00% | 0 | 27 | 1.81 | 0.99 | 0.00 | -0.08 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 275.00 | 43.50 | 46.85 | 46.30 | +14.60 | +46.06% | 1 | 31 | 1.52 | 0.98 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 277.50 | 40.75 | 44.45 | 20.91 | 0.00 | 0.00% | 0 | 16 | 1.72 | 0.97 | 0.00 | -0.23 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 280.00 | 38.65 | 42.00 | 41.22 | +9.35 | +29.34% | 7 | 77 | 1.66 | 0.97 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 282.50 | 35.80 | 39.50 | 34.50 | +5.82 | +20.30% | 6 | 23 | 1.36 | 0.97 | 0.00 | -0.29 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 285.00 | 33.40 | 37.45 | 26.55 | 0.00 | 0.00% | 0 | 60 | 1.29 | 0.95 | 0.00 | -0.46 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 287.50 | 30.85 | 34.10 | 30.00 | +10.70 | +55.44% | 2 | 50 | 1.25 | 0.95 | 0.00 | -0.45 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 290.00 | 29.05 | 31.60 | 30.50 | +8.10 | +36.17% | 20 | 1,089 | 1.17 | 0.94 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 292.50 | 26.55 | 29.10 | 26.50 | +5.61 | +26.86% | 7 | 51 | 1.11 | 0.93 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 295.00 | 24.75 | 26.60 | 26.56 | +7.21 | +37.27% | 10 | 140 | 1.04 | 0.92 | 0.01 | -0.71 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 297.50 | 22.25 | 24.10 | 23.23 | +8.23 | +54.87% | 12 | 144 | 0.96 | 0.90 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 300.00 | 20.00 | 21.70 | 22.55 | +7.50 | +49.84% | 62 | 816 | 0.92 | 0.89 | 0.01 | -0.76 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 302.50 | 18.00 | 19.20 | 18.50 | +5.87 | +46.48% | 17 | 281 | 1.02 | 0.88 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 305.00 | 15.70 | 16.65 | 18.25 | +6.95 | +61.51% | 7,148 | 2,519 | 0.58 | 0.86 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 307.50 | 13.55 | 14.35 | 15.20 | +5.79 | +61.53% | 119 | 302 | 0.54 | 0.83 | 0.02 | -0.82 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 310.00 | 11.40 | 12.25 | 11.87 | +3.67 | +44.76% | 2,332 | 2,737 | 0.54 | 0.80 | 0.02 | -0.89 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 312.50 | 9.45 | 10.20 | 10.22 | +3.42 | +50.30% | 106 | 159 | 0.54 | 0.74 | 0.02 | -0.97 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 315.00 | 7.80 | 8.50 | 8.58 | +3.43 | +66.61% | 251 | 1,097 | 0.54 | 0.68 | 0.03 | -1.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 317.50 | 6.15 | 6.75 | 6.25 | +1.93 | +44.68% | 605 | 95 | 0.54 | 0.60 | 0.03 | -1.14 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 320.00 | 4.90 | 5.30 | 5.05 | +1.85 | +57.82% | 5,095 | 3,424 | 0.53 | 0.52 | 0.03 | -1.18 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 322.50 | 3.60 | 4.80 | 3.95 | +1.45 | +58.00% | 575 | 362 | 0.53 | 0.43 | 0.03 | -1.18 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 325.00 | 2.78 | 3.10 | 2.90 | +0.96 | +49.49% | 6,788 | 4,629 | 0.52 | 0.35 | 0.03 | -1.14 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 327.50 | 1.98 | 2.66 | 2.12 | +0.78 | +58.21% | 1,509 | 1,269 | 0.51 | 0.28 | 0.03 | -1.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 330.00 | 1.55 | 1.68 | 1.55 | +0.54 | +53.47% | 1,915 | 4,612 | 0.52 | 0.22 | 0.03 | -0.93 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 332.50 | 0.99 | 1.26 | 1.14 | +0.27 | +31.04% | 381 | 279 | 0.52 | 0.16 | 0.02 | -0.79 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 335.00 | 0.69 | 0.84 | 0.75 | +0.18 | +31.58% | 313 | 228 | 0.52 | 0.12 | 0.02 | -0.65 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 337.50 | 0.47 | 0.59 | 0.62 | +0.23 | +58.98% | 292 | 136 | 0.52 | 0.09 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 340.00 | 0.31 | 0.41 | 0.36 | -0.13 | -26.54% | 276 | 787 | 0.53 | 0.06 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 342.50 | 0.15 | 0.27 | 0.26 | +0.02 | +8.34% | 104 | 136 | 0.54 | 0.04 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 345.00 | 0.14 | 0.31 | 0.22 | +0.08 | +57.15% | 261 | 172 | 0.57 | 0.03 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 347.50 | 0.08 | 0.22 | 0.11 | +0.05 | +83.34% | 28 | 30 | 0.57 | 0.02 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 350.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 415 | 484 | 0.55 | 0.02 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 352.50 | 0.01 | 0.07 | 0.10 | % | 4 | 0 | 0.53 | 0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 355.00 | 0.00 | 0.07 | 0.04 | +0.03 | +300.00% | 122 | 134 | 0.60 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 357.50 | 0.00 | 1.28 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 5 | 141 | 0.72 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 190 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 6 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 375.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.20 | 0.21 | +0.06 | +40.00% | 1 | 45 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.28 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.28 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.28 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.29 | 1.14 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.66 | 0.33 | -0.33 | -50.00% | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.81 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,674 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.28 | 1.68 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.28 | 0.47 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.28 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 24 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.28 | 0.43 | 0.00 | 0.00% | 0 | 30 | 4.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 190.00 | 0.01 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 149 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 90 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 200.00 | 0.01 | 0.36 | 0.01 | -0.05 | -83.34% | 7 | 439 | 2.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.31 | 0.19 | 0.00 | 0.00% | 0 | 150 | 3.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 107 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.33 | 0.10 | 0.00 | 0.00% | 0 | 74 | 3.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 74 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.65 | 0.03 | -0.28 | -90.33% | 1 | 81 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 232.50 | 0.00 | 1.34 | 0.14 | 0.00 | 0.00% | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.66 | 0.03 | -0.07 | -70.00% | 3 | 110 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 237.50 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 240.00 | 0.03 | 0.65 | 0.12 | -0.12 | -50.00% | 23 | 330 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 242.50 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 245.00 | 0.01 | 0.16 | 0.09 | -0.03 | -25.00% | 12 | 355 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 247.50 | 0.01 | 0.66 | 0.10 | +0.04 | +66.67% | 2 | 43 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 250.00 | 0.01 | 0.28 | 0.11 | 0.00 | 0.00% | 14 | 495 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 252.50 | 0.00 | 1.40 | 0.13 | 0.00 | 0.00% | 0 | 28 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 255.00 | 0.02 | 0.51 | 0.05 | -0.08 | -61.54% | 10 | 2,282 | 1.36 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 257.50 | 0.03 | 0.64 | 0.06 | -0.26 | -81.25% | 4 | 149 | 1.34 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 260.00 | 0.03 | 0.30 | 0.10 | -0.03 | -23.08% | 183 | 3,584 | 1.29 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 262.50 | 0.04 | 0.23 | 0.12 | -0.04 | -25.00% | 3 | 48 | 1.19 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 265.00 | 0.05 | 0.41 | 0.14 | -0.03 | -17.65% | 31 | 3,732 | 1.18 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 267.50 | 0.05 | 0.43 | 0.11 | -0.10 | -47.62% | 12 | 102 | 1.10 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 270.00 | 0.06 | 0.49 | 0.27 | +0.05 | +22.73% | 29 | 444 | 1.13 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 272.50 | 0.07 | 0.73 | 0.13 | -0.19 | -59.38% | 32 | 107 | 1.17 | -0.01 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 275.00 | 0.10 | 0.23 | 0.15 | -0.16 | -51.62% | 55 | 210 | 0.99 | -0.02 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 277.50 | 0.08 | 0.56 | 0.40 | +0.02 | +5.27% | 2,031 | 3,276 | 1.04 | -0.03 | 0.00 | -0.23 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 280.00 | 0.07 | 0.50 | 0.11 | -0.27 | -71.06% | 418 | 567 | 0.95 | -0.03 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 282.50 | 0.07 | 0.56 | 0.16 | -0.27 | -62.80% | 29 | 603 | 0.91 | -0.03 | 0.00 | -0.29 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 285.00 | 0.17 | 0.22 | 0.20 | -0.30 | -60.00% | 2,172 | 3,800 | 0.82 | -0.05 | 0.00 | -0.46 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 287.50 | 0.02 | 0.47 | 0.31 | -0.34 | -52.31% | 93 | 300 | 0.73 | -0.05 | 0.00 | -0.45 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 290.00 | 0.22 | 0.43 | 0.29 | -0.46 | -61.34% | 621 | 1,207 | 0.78 | -0.06 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 292.50 | 0.18 | 0.52 | 0.36 | -0.69 | -65.72% | 86 | 232 | 0.74 | -0.07 | 0.01 | -0.57 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 295.00 | 0.24 | 0.46 | 0.34 | -0.88 | -72.14% | 798 | 1,193 | 0.68 | -0.08 | 0.01 | -0.71 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 297.50 | 0.42 | 0.48 | 0.48 | -1.12 | -70.00% | 549 | 233 | 0.65 | -0.10 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 300.00 | 0.48 | 0.58 | 0.55 | -1.35 | -71.06% | 1,234 | 1,010 | 0.63 | -0.11 | 0.01 | -0.76 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 302.50 | 0.67 | 0.79 | 0.73 | -1.97 | -72.97% | 203 | 4,081 | 0.61 | -0.12 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 305.00 | 0.88 | 0.99 | 0.95 | -2.10 | -68.86% | 5,504 | 203 | 0.59 | -0.14 | 0.01 | -0.79 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 307.50 | 1.12 | 1.36 | 1.25 | -2.60 | -67.54% | 397 | 105 | 0.58 | -0.17 | 0.02 | -0.82 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 310.00 | 1.65 | 1.75 | 1.70 | -3.00 | -63.83% | 1,570 | 277 | 0.57 | -0.20 | 0.02 | -0.89 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 312.50 | 2.14 | 2.35 | 2.30 | -3.47 | -60.14% | 414 | 91 | 0.56 | -0.26 | 0.02 | -0.97 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 315.00 | 2.78 | 3.15 | 3.06 | -3.94 | -56.29% | 642 | 82 | 0.55 | -0.32 | 0.03 | -1.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 317.50 | 3.70 | 4.10 | 4.00 | -4.85 | -54.81% | 554 | 16 | 0.54 | -0.40 | 0.03 | -1.14 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 320.00 | 4.70 | 5.20 | 5.04 | -5.76 | -53.34% | 947 | 43 | 0.53 | -0.48 | 0.03 | -1.18 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 322.50 | 6.00 | 6.55 | 6.20 | -15.65 | -71.63% | 135 | 11 | 0.54 | -0.57 | 0.03 | -1.18 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 325.00 | 7.55 | 8.10 | 7.90 | -5.94 | -42.92% | 166 | 79 | 0.53 | -0.65 | 0.03 | -1.14 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 327.50 | 9.10 | 9.70 | 9.50 | -6.80 | -41.72% | 40 | 25 | 0.52 | -0.72 | 0.03 | -1.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 330.00 | 11.05 | 11.80 | 11.50 | -7.70 | -40.11% | 249 | 31 | 0.53 | -0.78 | 0.03 | -0.93 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 332.50 | 11.30 | 13.95 | 12.75 | % | 17 | 0 | 0.35 | -0.84 | 0.02 | -0.79 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 335.00 | 14.75 | 15.90 | 13.75 | % | 3 | 0 | 0.71 | -0.88 | 0.02 | -0.65 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 337.50 | 16.05 | 19.95 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.53 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 340.00 | 18.35 | 20.80 | 20.30 | -32.52 | -61.57% | 14 | 0 | 0.87 | -0.94 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 342.50 | 20.80 | 24.65 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.26 | 5/28/2025 3:59:53 PM EST | |||
| 345.00 | 23.20 | 26.90 | 41.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.18 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 347.50 | 26.10 | 29.30 | 51.93 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.12 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 350.00 | 28.10 | 31.90 | 28.76 | -25.56 | -47.06% | 3 | 0 | 1.08 | -0.98 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 352.50 | 30.30 | 34.45 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.06 | 5/28/2025 3:59:53 PM EST | |||
| 355.00 | 32.85 | 36.85 | 74.65 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 357.50 | 35.30 | 39.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 360.00 | 38.15 | 41.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 365.00 | 43.25 | 46.95 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 370.00 | 47.75 | 52.05 | 57.45 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 375.00 | 53.20 | 56.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 380.00 | 57.75 | 61.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST |