Options Chain for CARVANA CO CL A (CVNA) - $313.25 as of 5/28/2025 4:36:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 203.10 | 207.35 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 120.00 | 198.25 | 202.25 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 125.00 | 193.10 | 197.35 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 130.00 | 188.20 | 192.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 183.15 | 187.30 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 140.00 | 178.25 | 182.35 | 167.63 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 145.00 | 173.25 | 177.30 | 162.60 | 0.00 | 0.00% | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 150.00 | 168.20 | 172.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 155.00 | 163.20 | 167.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 160.00 | 158.35 | 162.35 | 135.41 | 0.00 | 0.00% | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 165.00 | 153.20 | 157.45 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 170.00 | 148.20 | 152.40 | 125.57 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 175.00 | 143.20 | 147.40 | 136.78 | 0.00 | 0.00% | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 180.00 | 138.35 | 142.10 | 131.41 | 0.00 | 0.00% | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 185.00 | 133.35 | 137.30 | 78.16 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 190.00 | 128.25 | 132.50 | 114.67 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 195.00 | 123.30 | 127.50 | 105.50 | 0.00 | 0.00% | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 200.00 | 118.30 | 122.00 | 105.72 | 0.00 | 0.00% | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 205.00 | 113.30 | 117.40 | 95.79 | 0.00 | 0.00% | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 210.00 | 108.35 | 112.45 | 55.40 | 0.00 | 0.00% | 0 | 15 | 1.83 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 215.00 | 103.35 | 107.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 220.00 | 98.40 | 102.50 | 71.42 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 225.00 | 93.40 | 97.50 | 86.98 | 0.00 | 0.00% | 0 | 4 | 1.57 | 1.00 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 230.00 | 88.55 | 92.25 | 82.82 | 0.00 | 0.00% | 0 | 10 | 1.50 | 1.00 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 235.00 | 83.60 | 87.35 | 77.82 | 0.00 | 0.00% | 0 | 34 | 1.29 | 0.99 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 240.00 | 78.60 | 82.35 | 79.57 | +14.95 | +23.14% | 2 | 18 | 1.38 | 0.99 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 245.00 | 73.65 | 77.40 | 68.42 | 0.00 | 0.00% | 0 | 23 | 1.30 | 0.99 | 0.00 | -0.11 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 250.00 | 68.95 | 72.25 | 68.19 | +6.26 | +10.11% | 5,005 | 48 | 1.09 | 0.98 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 255.00 | 63.75 | 67.50 | 67.41 | +10.22 | +17.87% | 1 | 9 | 1.16 | 0.97 | 0.00 | -0.16 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 260.00 | 59.05 | 62.45 | 62.37 | +10.20 | +19.56% | 4 | 117 | 0.93 | 0.96 | 0.00 | -0.19 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 265.00 | 54.00 | 57.75 | 44.45 | 0.00 | 0.00% | 0 | 35 | 1.03 | 0.95 | 0.00 | -0.22 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 270.00 | 49.05 | 52.80 | 45.84 | +1.57 | +3.55% | 1 | 61 | 0.87 | 0.94 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 272.50 | 47.05 | 50.25 | 45.90 | +5.78 | +14.41% | 2 | 3 | 0.94 | 0.94 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 275.00 | 44.85 | 47.85 | 38.23 | 0.00 | 0.00% | 0 | 41 | 0.80 | 0.93 | 0.00 | -0.28 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 277.50 | 42.30 | 45.50 | 29.90 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.92 | 0.00 | -0.30 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 280.00 | 40.20 | 42.10 | 42.75 | +8.73 | +25.67% | 6 | 34 | 0.72 | 0.91 | 0.00 | -0.32 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 282.50 | 37.55 | 40.80 | 37.35 | +8.10 | +27.70% | 2 | 1 | 0.83 | 0.91 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 285.00 | 35.55 | 38.35 | 37.85 | +8.62 | +29.49% | 8 | 111 | 0.70 | 0.89 | 0.01 | -0.35 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 287.50 | 33.95 | 35.15 | 35.52 | +8.92 | +33.54% | 4 | 13 | 0.78 | 0.88 | 0.01 | -0.37 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 290.00 | 31.75 | 33.65 | 31.00 | +5.39 | +21.05% | 7 | 49 | 0.62 | 0.87 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 292.50 | 29.60 | 32.15 | 31.10 | +17.97 | +136.87% | 3 | 3 | 0.62 | 0.85 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 295.00 | 27.55 | 28.75 | 29.22 | +7.90 | +37.06% | 11 | 43 | 0.57 | 0.84 | 0.01 | -0.41 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 297.50 | 24.95 | 27.15 | 26.85 | +7.55 | +39.12% | 6 | 15 | 0.55 | 0.82 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 300.00 | 23.45 | 24.30 | 24.97 | +6.22 | +33.18% | 37 | 83 | 0.54 | 0.80 | 0.01 | -0.45 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 302.50 | 21.40 | 22.30 | 22.50 | +5.30 | +30.82% | 9 | 44 | 0.54 | 0.77 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 305.00 | 19.65 | 20.35 | 20.75 | +6.56 | +46.23% | 43 | 117 | 0.53 | 0.74 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 307.50 | 17.85 | 19.60 | 19.66 | +5.66 | +40.43% | 9 | 24 | 0.53 | 0.71 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 310.00 | 16.20 | 16.75 | 16.84 | +4.54 | +36.92% | 177 | 170 | 0.53 | 0.68 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 312.50 | 14.55 | 15.20 | 15.60 | +4.35 | +38.67% | 40 | 105 | 0.52 | 0.64 | 0.01 | -0.54 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 315.00 | 13.00 | 13.65 | 13.35 | +3.45 | +34.85% | 1,173 | 2,098 | 0.52 | 0.61 | 0.02 | -0.55 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 317.50 | 11.55 | 12.15 | 12.35 | +3.62 | +41.47% | 242 | 54 | 0.51 | 0.57 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 320.00 | 10.20 | 10.75 | 10.50 | +2.84 | +37.08% | 2,398 | 89 | 0.51 | 0.52 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 322.50 | 9.00 | 9.55 | 9.40 | +2.76 | +41.57% | 180 | 39 | 0.51 | 0.48 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 325.00 | 7.85 | 8.40 | 8.22 | +2.47 | +42.96% | 222 | 93 | 0.50 | 0.44 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 330.00 | 6.00 | 6.35 | 6.22 | +2.03 | +48.45% | 367 | 64 | 0.50 | 0.37 | 0.02 | -0.54 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 335.00 | 4.35 | 4.75 | 4.55 | +1.57 | +52.69% | 1,473 | 364 | 0.50 | 0.30 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 340.00 | 3.20 | 3.45 | 3.35 | +0.85 | +34.00% | 1,520 | 1,089 | 0.49 | 0.23 | 0.01 | -0.44 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 345.00 | 2.27 | 2.59 | 2.82 | +1.54 | +120.32% | 469 | 82 | 0.49 | 0.18 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 350.00 | 1.42 | 2.10 | 1.67 | +0.51 | +43.97% | 2,336 | 2,561 | 0.49 | 0.14 | 0.01 | -0.32 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 355.00 | 1.12 | 1.38 | 1.16 | +0.35 | +43.21% | 336 | 35 | 0.50 | 0.10 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 360.00 | 0.79 | 0.87 | 0.82 | +0.11 | +15.50% | 87 | 448 | 0.50 | 0.07 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 365.00 | 0.52 | 0.61 | 0.71 | +0.35 | +97.23% | 46 | 623 | 0.50 | 0.05 | 0.00 | -0.16 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 370.00 | 0.24 | 0.63 | 0.47 | +0.22 | +88.00% | 22 | 62 | 0.51 | 0.04 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 375.00 | 0.12 | 0.65 | 0.39 | +0.02 | +5.41% | 2 | 205 | 0.54 | 0.03 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 380.00 | 0.15 | 0.54 | 0.30 | +0.08 | +36.37% | 44 | 47 | 0.56 | 0.02 | 0.00 | -0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.68 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.68 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.68 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.69 | 0.92 | 0.00 | 0.00% | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.31 | 0.92 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 250 | 2.32 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.62 | 0.41 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.76 | 0.29 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.79 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.83 | 0.17 | 0.00 | 0.00% | 0 | 34 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.87 | 0.74 | 0.00 | 0.00% | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.03 | 0.03 | -0.09 | -75.00% | 20 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.59 | 0.07 | 0.00 | 0.00% | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 195.00 | 0.01 | 0.74 | 0.63 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 200.00 | 0.02 | 0.49 | 0.09 | +0.01 | +12.50% | 4 | 284 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 205.00 | 0.01 | 0.36 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 210.00 | 0.02 | 0.46 | 0.07 | -0.11 | -61.12% | 26 | 26 | 1.09 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 215.00 | 0.02 | 0.59 | 0.59 | +0.43 | +268.75% | 1 | 137 | 1.07 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 220.00 | 0.03 | 0.69 | 0.16 | -0.01 | -5.89% | 3 | 55 | 1.02 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 225.00 | 0.03 | 0.57 | 0.21 | -0.18 | -46.16% | 27 | 87 | 0.97 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 230.00 | 0.11 | 0.38 | 0.13 | -0.06 | -31.58% | 8 | 30 | 0.94 | 0.00 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 235.00 | 0.10 | 0.55 | 0.14 | -0.22 | -61.12% | 13 | 17 | 0.93 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 240.00 | 0.18 | 0.27 | 0.17 | -0.17 | -50.00% | 52 | 77 | 0.89 | -0.01 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 245.00 | 0.07 | 0.64 | 0.28 | -0.03 | -9.68% | 74 | 142 | 0.84 | -0.01 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 250.00 | 0.21 | 0.50 | 0.25 | -0.20 | -44.45% | 70 | 244 | 0.81 | -0.02 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 255.00 | 0.10 | 0.76 | 0.56 | +0.02 | +3.71% | 5 | 78 | 0.75 | -0.03 | 0.00 | -0.16 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 260.00 | 0.20 | 0.69 | 0.39 | -0.28 | -41.80% | 20 | 115 | 0.72 | -0.04 | 0.00 | -0.19 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 265.00 | 0.46 | 0.60 | 0.50 | -0.41 | -45.06% | 1,015 | 1,113 | 0.69 | -0.05 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 270.00 | 0.17 | 0.76 | 0.65 | -0.43 | -39.82% | 45 | 106 | 0.61 | -0.06 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 272.50 | 0.72 | 1.08 | 0.94 | -0.37 | -28.25% | 2 | 36 | 0.68 | -0.06 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 275.00 | 0.84 | 0.91 | 0.86 | -0.50 | -36.77% | 201 | 122 | 0.65 | -0.07 | 0.00 | -0.28 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 277.50 | 0.96 | 1.03 | 0.79 | -0.84 | -51.54% | 63 | 23 | 0.64 | -0.08 | 0.00 | -0.30 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 280.00 | 1.10 | 1.17 | 1.11 | -0.76 | -40.65% | 94 | 105 | 0.62 | -0.09 | 0.00 | -0.32 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 282.50 | 1.25 | 1.36 | 1.26 | -0.84 | -40.00% | 38 | 35 | 0.62 | -0.09 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 285.00 | 1.36 | 1.56 | 1.47 | -0.95 | -39.26% | 65 | 118 | 0.60 | -0.11 | 0.01 | -0.35 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 287.50 | 1.61 | 1.78 | 1.66 | -1.31 | -44.11% | 16 | 536 | 0.60 | -0.12 | 0.01 | -0.37 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 290.00 | 1.92 | 2.15 | 2.00 | -1.20 | -37.50% | 138 | 122 | 0.59 | -0.13 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 292.50 | 2.16 | 2.35 | 2.13 | -2.17 | -50.47% | 101 | 12 | 0.58 | -0.15 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 295.00 | 2.56 | 2.77 | 2.48 | -1.87 | -42.99% | 72 | 163 | 0.57 | -0.16 | 0.01 | -0.41 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 297.50 | 2.83 | 3.15 | 3.10 | -2.30 | -42.60% | 51 | 43 | 0.57 | -0.18 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 300.00 | 3.40 | 3.65 | 3.60 | -1.80 | -33.34% | 482 | 217 | 0.56 | -0.20 | 0.01 | -0.45 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 302.50 | 3.95 | 4.20 | 3.55 | -2.65 | -42.75% | 120 | 33 | 0.55 | -0.23 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 305.00 | 4.55 | 4.70 | 4.68 | -2.42 | -34.09% | 527 | 131 | 0.54 | -0.26 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 307.50 | 5.20 | 5.50 | 5.37 | -2.98 | -35.69% | 64 | 16 | 0.54 | -0.29 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 310.00 | 5.95 | 6.30 | 6.15 | -3.05 | -33.16% | 170 | 34 | 0.53 | -0.32 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 312.50 | 6.80 | 7.15 | 6.99 | -3.35 | -32.40% | 24 | 22 | 0.53 | -0.36 | 0.01 | -0.54 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 315.00 | 7.75 | 8.20 | 8.00 | -4.39 | -35.44% | 227 | 23 | 0.53 | -0.39 | 0.02 | -0.55 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 317.50 | 8.80 | 9.50 | 9.03 | -4.62 | -33.85% | 128 | 1 | 0.52 | -0.43 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 320.00 | 9.90 | 10.35 | 10.30 | -4.85 | -32.02% | 277 | 13 | 0.52 | -0.48 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 322.50 | 11.15 | 11.70 | 11.40 | -4.99 | -30.45% | 179 | 1 | 0.52 | -0.52 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 325.00 | 12.45 | 13.10 | 12.70 | -7.59 | -37.41% | 49 | 1 | 0.52 | -0.56 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 330.00 | 15.50 | 16.00 | 14.00 | -7.71 | -35.52% | 55 | 9 | 0.51 | -0.63 | 0.02 | -0.54 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 335.00 | 18.75 | 19.70 | 18.50 | -17.50 | -48.62% | 9 | 3 | 0.51 | -0.70 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 340.00 | 22.60 | 23.60 | 23.00 | -13.20 | -36.47% | 19 | 7 | 0.51 | -0.77 | 0.01 | -0.44 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 345.00 | 26.05 | 28.85 | 25.86 | -25.34 | -49.50% | 2 | 5 | 0.52 | -0.82 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 350.00 | 30.70 | 32.10 | 30.64 | % | 62 | 0 | 0.49 | -0.86 | 0.01 | -0.32 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 355.00 | 34.25 | 37.35 | 35.50 | % | 10 | 0 | 0.65 | -0.90 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 360.00 | 38.95 | 42.00 | 61.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.93 | 0.01 | -0.21 | 5/15/2025 | 5/28/2025 3:59:53 PM EST |
| 365.00 | 43.60 | 47.05 | % | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.16 | 5/28/2025 3:59:53 PM EST | |||
| 370.00 | 48.40 | 51.80 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.13 | 5/28/2025 3:59:53 PM EST | |||
| 375.00 | 53.50 | 56.80 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.10 | 5/28/2025 3:59:53 PM EST | |||
| 380.00 | 58.35 | 61.70 | 59.20 | % | 5 | 0 | 0.82 | -0.98 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |