Options Chain for ADOBE INC COM (ADBE) - $407.69 as of 5/27/2025 3:51:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 164.50 | 173.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 250.00 | 159.50 | 168.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 255.00 | 154.55 | 163.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 260.00 | 149.55 | 157.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 265.00 | 144.60 | 152.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 270.00 | 139.60 | 148.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 275.00 | 135.75 | 143.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.03 | 5/27/2025 4:00:03 PM EST | |||
| 280.00 | 129.70 | 138.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.04 | 5/27/2025 4:00:03 PM EST | |||
| 285.00 | 124.75 | 132.55 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 290.00 | 119.80 | 128.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.08 | 5/27/2025 4:00:03 PM EST | |||
| 295.00 | 114.40 | 122.65 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.08 | 5/27/2025 4:00:03 PM EST | |||
| 300.00 | 110.95 | 117.75 | 98.00 | 0.00 | 0.00% | 0 | 24 | 1.14 | 0.99 | 0.00 | -0.10 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 305.00 | 106.10 | 113.65 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.10 | 5/27/2025 4:00:03 PM EST | |||
| 310.00 | 101.65 | 107.75 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.12 | 5/27/2025 4:00:03 PM EST | |||
| 315.00 | 95.30 | 103.65 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.14 | 5/27/2025 4:00:03 PM EST | |||
| 320.00 | 90.45 | 99.00 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.16 | 5/27/2025 4:00:03 PM EST | |||
| 325.00 | 85.65 | 94.00 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.19 | 5/27/2025 4:00:03 PM EST | |||
| 330.00 | 80.85 | 89.35 | 83.30 | +1.30 | +1.59% | 20 | 20 | 0.92 | 0.96 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 335.00 | 77.60 | 83.70 | % | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.23 | 5/27/2025 4:00:03 PM EST | |||
| 340.00 | 71.35 | 80.00 | 53.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.94 | 0.00 | -0.26 | 5/8/2025 | 5/27/2025 4:00:03 PM EST |
| 345.00 | 66.70 | 75.00 | % | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.29 | 5/27/2025 4:00:03 PM EST | |||
| 350.00 | 62.20 | 69.70 | 67.10 | -7.05 | -9.51% | 10 | 8 | 0.79 | 0.91 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 355.00 | 60.70 | 62.55 | 62.50 | -3.75 | -5.66% | 10 | 60 | 0.70 | 0.89 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 360.00 | 55.55 | 57.95 | 54.20 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.88 | 0.00 | -0.38 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 365.00 | 51.55 | 53.70 | 60.32 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.86 | 0.00 | -0.41 | 5/19/2025 | 5/27/2025 4:00:03 PM EST |
| 370.00 | 47.80 | 50.80 | 50.14 | +3.69 | +7.95% | 3 | 6 | 0.53 | 0.83 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 375.00 | 41.85 | 45.30 | 45.59 | +3.12 | +7.35% | 2 | 11 | 0.50 | 0.81 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 380.00 | 39.85 | 41.10 | 42.20 | +3.38 | +8.71% | 5 | 22 | 0.54 | 0.78 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 385.00 | 36.15 | 38.70 | 35.20 | 0.00 | 0.00% | 0 | 85 | 0.54 | 0.75 | 0.01 | -0.52 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 390.00 | 32.95 | 34.80 | 33.40 | +1.15 | +3.57% | 2 | 1,038 | 0.54 | 0.72 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 392.50 | 31.15 | 33.55 | % | 0 | 0 | 0.54 | 0.70 | 0.01 | -0.55 | 5/27/2025 4:00:03 PM EST | |||
| 395.00 | 28.85 | 30.25 | 37.40 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.68 | 0.01 | -0.56 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 397.50 | 27.85 | 28.90 | % | 0 | 0 | 0.54 | 0.66 | 0.01 | -0.56 | 5/27/2025 4:00:03 PM EST | |||
| 400.00 | 26.45 | 27.05 | 27.03 | +3.04 | +12.68% | 114 | 356 | 0.53 | 0.64 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 402.50 | 24.75 | 25.60 | % | 0 | 0 | 0.53 | 0.62 | 0.01 | -0.57 | 5/27/2025 4:00:03 PM EST | |||
| 405.00 | 23.30 | 24.15 | 24.05 | +1.78 | +8.00% | 5 | 46 | 0.53 | 0.60 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 407.50 | 22.00 | 23.50 | % | 0 | 0 | 0.53 | 0.58 | 0.01 | -0.58 | 5/27/2025 4:00:03 PM EST | |||
| 410.00 | 20.75 | 21.90 | 22.07 | +2.92 | +15.25% | 22 | 127 | 0.53 | 0.56 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 412.50 | 19.45 | 20.05 | 20.24 | % | 1 | 0 | 0.53 | 0.54 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 415.00 | 18.20 | 19.15 | 19.32 | +2.38 | +14.05% | 70 | 152 | 0.53 | 0.52 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 417.50 | 14.60 | 17.60 | % | 0 | 0 | 0.49 | 0.50 | 0.01 | -0.58 | 5/27/2025 4:00:03 PM EST | |||
| 420.00 | 15.95 | 17.00 | 16.40 | +1.00 | +6.50% | 34 | 167 | 0.52 | 0.47 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 422.50 | 14.70 | 15.95 | 16.42 | % | 5 | 0 | 0.52 | 0.45 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 425.00 | 13.85 | 14.40 | 14.13 | +0.92 | +6.97% | 9 | 143 | 0.53 | 0.43 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 427.50 | 12.90 | 14.85 | % | 0 | 0 | 0.52 | 0.41 | 0.01 | -0.55 | 5/27/2025 4:00:03 PM EST | |||
| 430.00 | 11.95 | 12.90 | 12.35 | +0.65 | +5.56% | 9 | 135 | 0.52 | 0.39 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 432.50 | 11.05 | 12.50 | 12.08 | % | 2 | 0 | 0.53 | 0.37 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 435.00 | 10.35 | 10.80 | 10.75 | +0.40 | +3.87% | 17 | 75 | 0.52 | 0.35 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 440.00 | 8.80 | 9.35 | 9.07 | +0.55 | +6.46% | 21 | 122 | 0.52 | 0.31 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 445.00 | 7.60 | 8.15 | 7.85 | +0.37 | +4.95% | 54 | 56 | 0.52 | 0.27 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 450.00 | 6.45 | 6.80 | 6.68 | +0.28 | +4.38% | 264 | 269 | 0.52 | 0.24 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 455.00 | 5.45 | 5.85 | 6.07 | +0.89 | +17.19% | 78 | 127 | 0.53 | 0.20 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 460.00 | 2.70 | 5.05 | 4.90 | +0.54 | +12.39% | 26 | 132 | 0.48 | 0.17 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 465.00 | 3.80 | 4.80 | 4.56 | +0.41 | +9.88% | 2 | 55 | 0.53 | 0.15 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 470.00 | 2.18 | 3.60 | 3.50 | +0.14 | +4.17% | 10 | 59 | 0.50 | 0.13 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 475.00 | 2.12 | 3.15 | 3.14 | +0.10 | +3.29% | 2 | 32 | 0.52 | 0.11 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 480.00 | 2.17 | 2.73 | 2.57 | +0.09 | +3.63% | 11 | 81 | 0.53 | 0.09 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 485.00 | 1.71 | 2.65 | 2.37 | -0.37 | -13.51% | 2 | 8 | 0.53 | 0.07 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 490.00 | 1.37 | 2.69 | 2.00 | -0.22 | -9.91% | 3 | 13 | 0.54 | 0.06 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 495.00 | 1.45 | 2.49 | 1.72 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.05 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 500.00 | 1.25 | 1.41 | 1.34 | -0.17 | -11.26% | 23 | 515 | 0.56 | 0.04 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 505.00 | 1.03 | 2.82 | 1.12 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.03 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 510.00 | 0.97 | 1.20 | 1.07 | -0.44 | -29.14% | 11 | 27 | 0.57 | 0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 515.00 | 0.42 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.02 | 0.00 | -0.07 | 5/19/2025 | 5/27/2025 4:00:03 PM EST |
| 520.00 | 0.36 | 0.94 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.02 | 0.00 | -0.06 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 525.00 | 0.31 | 1.00 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 530.00 | 0.27 | 3.20 | 0.73 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.01 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 535.00 | 0.04 | 4.30 | 0.83 | +0.08 | +10.67% | 1 | 1 | 0.73 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 540.00 | 0.26 | 0.89 | 0.58 | +0.02 | +3.58% | 6 | 108 | 0.59 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 4.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 4.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 4.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.78 | 0.63 | % | 2 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 280.00 | 0.03 | 1.90 | 0.66 | % | 2 | 0 | 0.90 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 285.00 | 0.00 | 4.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 290.00 | 0.08 | 2.18 | 0.20 | -0.30 | -60.00% | 14 | 2 | 0.88 | 0.00 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 295.00 | 0.01 | 2.39 | 0.27 | -0.36 | -57.15% | 6 | 2 | 0.85 | -0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 300.00 | 0.14 | 0.78 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.01 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 305.00 | 0.19 | 4.75 | 0.49 | +0.02 | +4.26% | 1 | 16 | 0.89 | -0.01 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 310.00 | 0.26 | 4.85 | 0.63 | -0.90 | -58.83% | 2 | 8 | 0.87 | -0.01 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 315.00 | 0.30 | 2.26 | 1.20 | -0.41 | -25.47% | 1 | 22 | 0.70 | -0.02 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 320.00 | 0.36 | 1.60 | 0.51 | -0.37 | -42.05% | 1 | 55 | 0.68 | -0.03 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 325.00 | 0.70 | 1.08 | 0.46 | -0.73 | -61.35% | 3 | 51 | 0.65 | -0.03 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 330.00 | 0.81 | 2.00 | 1.10 | -0.42 | -27.64% | 1 | 51 | 0.67 | -0.04 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 335.00 | 1.02 | 1.68 | 1.75 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.05 | 0.00 | -0.23 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 340.00 | 1.47 | 1.93 | 2.10 | 0.00 | 0.00% | 0 | 40 | 0.63 | -0.06 | 0.00 | -0.26 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 345.00 | 1.79 | 2.46 | 1.94 | -0.63 | -24.52% | 4 | 60 | 0.63 | -0.07 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 350.00 | 2.16 | 2.81 | 2.45 | -0.48 | -16.39% | 3 | 67 | 0.62 | -0.09 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 355.00 | 2.27 | 2.96 | 2.81 | -0.79 | -21.95% | 24 | 67 | 0.59 | -0.11 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 360.00 | 3.05 | 3.50 | 3.40 | -1.01 | -22.91% | 7 | 144 | 0.59 | -0.12 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 365.00 | 3.75 | 4.15 | 4.02 | -0.91 | -18.46% | 5 | 35 | 0.58 | -0.14 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 370.00 | 4.55 | 4.90 | 4.80 | -0.50 | -9.44% | 14 | 98 | 0.57 | -0.17 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 375.00 | 5.45 | 5.80 | 5.70 | -1.16 | -16.91% | 39 | 65 | 0.57 | -0.19 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 380.00 | 6.50 | 6.85 | 6.79 | -1.42 | -17.30% | 271 | 191 | 0.56 | -0.22 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 385.00 | 7.70 | 8.15 | 8.05 | -1.46 | -15.36% | 73 | 186 | 0.55 | -0.25 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 390.00 | 9.05 | 9.55 | 9.60 | -1.43 | -12.97% | 13 | 119 | 0.55 | -0.28 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 392.50 | 9.75 | 10.35 | % | 0 | 0 | 0.55 | -0.30 | 0.01 | -0.55 | 5/27/2025 4:00:03 PM EST | |||
| 395.00 | 10.65 | 11.20 | 11.20 | -2.06 | -15.54% | 16 | 44 | 0.55 | -0.32 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 397.50 | 11.50 | 12.10 | % | 0 | 0 | 0.54 | -0.34 | 0.01 | -0.56 | 5/27/2025 4:00:03 PM EST | |||
| 400.00 | 12.40 | 13.00 | 12.68 | -2.39 | -15.86% | 17 | 128 | 0.54 | -0.36 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 402.50 | 13.45 | 14.05 | 13.65 | % | 2 | 0 | 0.54 | -0.38 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 405.00 | 14.50 | 15.00 | 14.90 | -2.83 | -15.97% | 2 | 59 | 0.54 | -0.40 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 407.50 | 15.55 | 16.15 | 16.54 | % | 2 | 0 | 0.54 | -0.42 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 410.00 | 16.15 | 17.25 | 17.17 | -3.18 | -15.63% | 59 | 67 | 0.54 | -0.44 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 412.50 | 17.35 | 18.50 | 18.37 | % | 26 | 0 | 0.54 | -0.46 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 415.00 | 18.95 | 19.75 | 19.60 | -2.77 | -12.39% | 159 | 59 | 0.54 | -0.48 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 417.50 | 20.45 | 21.05 | 20.73 | % | 1 | 0 | 0.53 | -0.50 | 0.01 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 420.00 | 21.60 | 22.40 | 22.05 | -3.11 | -12.37% | 4 | 71 | 0.53 | -0.53 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 422.50 | 22.65 | 24.00 | % | 0 | 0 | 0.54 | -0.55 | 0.01 | -0.56 | 5/27/2025 4:00:03 PM EST | |||
| 425.00 | 24.55 | 25.40 | 28.05 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.57 | 0.01 | -0.56 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 427.50 | 25.25 | 26.90 | % | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.55 | 5/27/2025 4:00:03 PM EST | |||
| 430.00 | 27.05 | 28.50 | 31.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.61 | 0.01 | -0.54 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 432.50 | 29.40 | 30.50 | % | 0 | 0 | 0.53 | -0.63 | 0.01 | -0.52 | 5/27/2025 4:00:03 PM EST | |||
| 435.00 | 30.40 | 32.25 | 27.84 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.65 | 0.01 | -0.51 | 5/19/2025 | 5/27/2025 4:00:03 PM EST |
| 440.00 | 34.60 | 35.65 | 32.31 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.69 | 0.01 | -0.48 | 5/16/2025 | 5/27/2025 4:00:03 PM EST |
| 445.00 | 38.30 | 39.30 | % | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.45 | 5/27/2025 4:00:03 PM EST | |||
| 450.00 | 42.00 | 43.40 | % | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.42 | 5/27/2025 4:00:03 PM EST | |||
| 455.00 | 46.00 | 47.60 | 50.61 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.80 | 0.01 | -0.38 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 460.00 | 50.10 | 51.55 | % | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.34 | 5/27/2025 4:00:03 PM EST | |||
| 465.00 | 54.25 | 55.75 | % | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.31 | 5/27/2025 4:00:03 PM EST | |||
| 470.00 | 58.35 | 60.50 | % | 0 | 0 | 0.50 | -0.87 | 0.00 | -0.27 | 5/27/2025 4:00:03 PM EST | |||
| 475.00 | 62.70 | 65.50 | % | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.24 | 5/27/2025 4:00:03 PM EST | |||
| 480.00 | 67.15 | 69.50 | % | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.21 | 5/27/2025 4:00:03 PM EST | |||
| 485.00 | 68.65 | 77.20 | % | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.18 | 5/27/2025 4:00:03 PM EST | |||
| 490.00 | 73.70 | 82.45 | % | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.16 | 5/27/2025 4:00:03 PM EST | |||
| 495.00 | 79.10 | 85.20 | % | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.13 | 5/27/2025 4:00:03 PM EST | |||
| 500.00 | 83.00 | 91.50 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.11 | 5/27/2025 4:00:03 PM EST | |||
| 505.00 | 88.00 | 96.40 | 103.05 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.09 | 5/15/2025 | 5/27/2025 4:00:03 PM EST |
| 510.00 | 92.70 | 101.30 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.08 | 5/27/2025 4:00:03 PM EST | |||
| 515.00 | 98.45 | 106.20 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.07 | 5/27/2025 4:00:03 PM EST | |||
| 520.00 | 103.40 | 111.00 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.06 | 5/27/2025 4:00:03 PM EST | |||
| 525.00 | 109.50 | 116.15 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 530.00 | 114.50 | 121.05 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 5/27/2025 4:00:03 PM EST | |||
| 535.00 | 118.40 | 126.70 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 5/27/2025 4:00:03 PM EST | |||
| 540.00 | 122.60 | 131.15 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 5/27/2025 4:00:03 PM EST |