Options Chain for ULTA BEAUTY INC COM (ULTA) - $471.46 as of 5/30/2025 9:53:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 248.20 | 255.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 225.00 | 243.20 | 249.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 230.00 | 238.30 | 245.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 235.00 | 233.20 | 239.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 240.00 | 228.40 | 234.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 245.00 | 223.20 | 229.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 250.00 | 218.30 | 225.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 255.00 | 213.30 | 220.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 260.00 | 208.40 | 214.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 265.00 | 203.60 | 210.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 270.00 | 198.30 | 204.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 275.00 | 193.30 | 200.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 280.00 | 188.30 | 194.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 285.00 | 183.40 | 190.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 290.00 | 178.40 | 184.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 295.00 | 173.40 | 179.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 300.00 | 168.60 | 175.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 305.00 | 163.40 | 169.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 310.00 | 158.40 | 164.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 315.00 | 153.50 | 159.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 320.00 | 148.40 | 154.60 | 95.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 325.00 | 143.40 | 149.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 330.00 | 138.60 | 144.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 335.00 | 133.60 | 139.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 340.00 | 128.50 | 135.50 | 68.51 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 345.00 | 123.50 | 130.40 | 63.73 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 350.00 | 118.50 | 124.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 355.00 | 113.80 | 119.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 360.00 | 108.60 | 115.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 365.00 | 103.60 | 110.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 370.00 | 98.80 | 105.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 375.00 | 93.70 | 100.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 380.00 | 88.70 | 95.80 | 90.24 | +45.02 | +99.56% | 1 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 385.00 | 83.80 | 90.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 390.00 | 79.00 | 85.90 | 39.00 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.09 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 392.50 | 76.40 | 83.10 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 395.00 | 75.40 | 80.20 | 33.60 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.99 | 0.00 | -0.10 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 397.50 | 71.40 | 77.20 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.10 | 5/30/2025 4:00:02 PM EST | |||
| 400.00 | 69.10 | 76.00 | 68.70 | +36.70 | +114.69% | 1 | 2 | 0.74 | 0.99 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 402.50 | 66.70 | 72.60 | 27.91 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.12 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 405.00 | 64.10 | 70.60 | 28.40 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.13 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 407.50 | 61.60 | 68.10 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.17 | 5/30/2025 4:00:02 PM EST | |||
| 410.00 | 60.70 | 66.30 | 60.99 | +37.04 | +154.66% | 3 | 12 | 0.65 | 0.97 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 412.50 | 56.70 | 63.70 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.18 | 5/30/2025 4:00:02 PM EST | |||
| 415.00 | 55.80 | 59.80 | 57.52 | +35.52 | +161.46% | 1 | 22 | 0.61 | 0.96 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 417.50 | 51.80 | 58.00 | 19.30 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.95 | 0.00 | -0.22 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 420.00 | 49.50 | 56.50 | 52.12 | +32.33 | +163.37% | 80 | 87 | 0.59 | 0.93 | 0.00 | -0.25 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 422.50 | 48.50 | 54.00 | 53.20 | +33.80 | +174.23% | 7 | 16 | 0.53 | 0.93 | 0.00 | -0.25 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 425.00 | 44.60 | 51.30 | 44.22 | +25.32 | +133.97% | 8 | 9 | 0.53 | 0.92 | 0.00 | -0.27 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 427.50 | 42.20 | 48.00 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.29 | 5/30/2025 4:00:02 PM EST | |||
| 430.00 | 39.70 | 46.80 | 42.40 | +33.60 | +381.82% | 8 | 9 | 0.33 | 0.91 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 432.50 | 37.60 | 43.00 | 40.12 | +27.52 | +218.42% | 1 | 1 | 0.28 | 0.90 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 435.00 | 35.30 | 40.80 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.89 | 0.01 | -0.30 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 440.00 | 32.30 | 36.00 | 47.73 | +38.63 | +424.51% | 1 | 13 | 0.33 | 0.87 | 0.01 | -0.31 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 445.00 | 26.00 | 31.90 | 29.30 | +19.48 | +198.38% | 15 | 20 | 0.29 | 0.85 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 450.00 | 21.80 | 27.90 | 38.00 | +29.65 | +355.09% | 9 | 22 | 0.29 | 0.81 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 455.00 | 17.90 | 23.40 | 34.41 | +27.91 | +429.39% | 1 | 10 | 0.28 | 0.76 | 0.01 | -0.36 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 460.00 | 14.40 | 19.90 | 18.20 | +13.17 | +261.83% | 48 | 56 | 0.28 | 0.70 | 0.02 | -0.37 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 465.00 | 13.30 | 16.60 | 13.44 | +9.34 | +227.81% | 17 | 3 | 0.31 | 0.62 | 0.02 | -0.38 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 470.00 | 11.10 | 12.40 | 10.99 | +7.54 | +218.56% | 130 | 51 | 0.29 | 0.54 | 0.02 | -0.38 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 475.00 | 8.60 | 12.00 | 9.30 | +6.57 | +240.66% | 38 | 40 | 0.28 | 0.46 | 0.02 | -0.38 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 480.00 | 6.60 | 7.90 | 7.00 | +4.52 | +182.26% | 72 | 8 | 0.29 | 0.39 | 0.01 | -0.36 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 485.00 | 4.70 | 6.70 | 5.55 | +3.57 | +180.31% | 32 | 4 | 0.30 | 0.32 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 490.00 | 3.40 | 4.40 | 3.90 | +2.25 | +136.37% | 18 | 3 | 0.28 | 0.27 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 495.00 | 2.20 | 3.30 | 2.70 | +1.08 | +66.67% | 21 | 1 | 0.27 | 0.22 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 500.00 | 2.10 | 2.65 | 2.01 | +0.71 | +54.62% | 56 | 2 | 0.28 | 0.19 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 505.00 | 1.05 | 4.10 | 1.55 | -0.45 | -22.50% | 7 | 1 | 0.32 | 0.15 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 510.00 | 0.50 | 1.60 | 1.22 | % | 78 | 0 | 0.28 | 0.13 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 520.00 | 0.15 | 2.85 | 0.70 | % | 28 | 0 | 0.35 | 0.08 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 530.00 | 0.10 | 2.35 | 0.47 | % | 7 | 0 | 0.37 | 0.05 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 540.00 | 0.00 | 2.55 | 0.47 | % | 1 | 0 | 0.55 | 0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 550.00 | 0.00 | 2.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 560.00 | 0.00 | 4.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 570.00 | 0.00 | 2.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 600.00 | 0.00 | 2.65 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 610.00 | 0.00 | 2.65 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 640.00 | 0.00 | 2.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.60 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.24 | % | 1 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 235.00 | 0.00 | 2.60 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 2.60 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.60 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.60 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 2.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.60 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 2.60 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.60 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.60 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.60 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.60 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.60 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.80 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 335.00 | 0.05 | 1.10 | 0.30 | -1.39 | -82.25% | 3 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 2.60 | 1.92 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 1.30 | 2.20 | +0.65 | +41.94% | 4 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 2.65 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 360.00 | 0.05 | 1.00 | 0.41 | -1.65 | -80.10% | 13 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 2.70 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 2.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 375.00 | 0.00 | 2.80 | 3.70 | 0.00 | 0.00% | 0 | 53 | 0.69 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 380.00 | 0.10 | 0.70 | 0.40 | -4.40 | -91.67% | 8 | 61 | 0.53 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 2.85 | 5.15 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 1.80 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.01 | 0.00 | -0.09 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 392.50 | 0.00 | 2.90 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.09 | 5/30/2025 4:00:02 PM EST | |||
| 395.00 | 0.00 | 1.00 | 0.46 | -7.64 | -94.33% | 2 | 3 | 0.45 | -0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 397.50 | 0.00 | 2.05 | 0.49 | -9.44 | -95.07% | 1 | 2 | 0.61 | -0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 400.00 | 0.15 | 1.90 | 0.73 | -9.07 | -92.56% | 11 | 31 | 0.52 | -0.01 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 402.50 | 0.00 | 2.20 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.12 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 3.10 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.13 | 5/30/2025 4:00:02 PM EST | |||
| 407.50 | 0.20 | 2.20 | % | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.17 | 5/30/2025 4:00:02 PM EST | |||
| 410.00 | 0.25 | 3.20 | 1.10 | -14.35 | -92.88% | 1 | 1 | 0.48 | -0.03 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 412.50 | 0.30 | 3.30 | 15.24 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.04 | 0.00 | -0.18 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 415.00 | 0.00 | 3.40 | 15.95 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.04 | 0.00 | -0.19 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 417.50 | 0.15 | 2.80 | 0.90 | % | 4 | 0 | 0.43 | -0.05 | 0.00 | -0.22 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 420.00 | 0.50 | 1.30 | 0.97 | -15.72 | -94.19% | 9 | 48 | 0.38 | -0.07 | 0.00 | -0.25 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 422.50 | 0.25 | 1.90 | 1.15 | -17.22 | -93.74% | 6 | 2 | 0.38 | -0.07 | 0.00 | -0.25 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 425.00 | 0.50 | 2.25 | 1.27 | -18.98 | -93.73% | 9 | 3 | 0.38 | -0.08 | 0.00 | -0.27 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 427.50 | 0.60 | 1.90 | 1.16 | -19.74 | -94.45% | 7 | 3 | 0.36 | -0.09 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 430.00 | 0.60 | 2.20 | 1.45 | % | 12 | 0 | 0.35 | -0.09 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 432.50 | 1.15 | 2.05 | 1.69 | % | 25 | 0 | 0.36 | -0.10 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 435.00 | 0.65 | 3.50 | 26.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.11 | 0.01 | -0.30 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 440.00 | 1.80 | 3.30 | 2.23 | % | 8 | 0 | 0.35 | -0.13 | 0.01 | -0.31 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 445.00 | 2.50 | 3.90 | 3.12 | % | 4 | 0 | 0.34 | -0.15 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 450.00 | 3.20 | 3.90 | 3.50 | -33.00 | -90.42% | 91 | 1 | 0.31 | -0.19 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 455.00 | 4.40 | 5.20 | 4.60 | % | 36 | 0 | 0.31 | -0.24 | 0.01 | -0.36 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 460.00 | 2.80 | 6.60 | 7.00 | -36.20 | -83.80% | 64 | 1 | 0.26 | -0.30 | 0.02 | -0.37 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 465.00 | 6.80 | 8.00 | 7.70 | % | 41 | 0 | 0.29 | -0.38 | 0.02 | -0.38 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 470.00 | 9.10 | 11.00 | 9.90 | % | 49 | 0 | 0.28 | -0.46 | 0.02 | -0.38 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 475.00 | 10.20 | 15.40 | 12.91 | % | 56 | 0 | 0.26 | -0.54 | 0.02 | -0.38 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 480.00 | 14.60 | 16.00 | 14.20 | % | 91 | 0 | 0.29 | -0.61 | 0.01 | -0.36 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 485.00 | 17.80 | 20.10 | 19.80 | % | 45 | 0 | 0.29 | -0.68 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 490.00 | 21.40 | 23.80 | 23.76 | % | 27 | 0 | 0.35 | -0.73 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 495.00 | 22.40 | 27.80 | 22.30 | % | 1 | 0 | 0.38 | -0.78 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 500.00 | 28.20 | 34.00 | 28.00 | % | 3 | 0 | 0.40 | -0.81 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 505.00 | 32.60 | 38.10 | 29.00 | % | 2 | 0 | 0.41 | -0.85 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 510.00 | 37.40 | 42.80 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.22 | 5/30/2025 4:00:02 PM EST | |||
| 520.00 | 46.60 | 52.70 | 51.00 | % | 2 | 0 | 0.48 | -0.92 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 530.00 | 55.60 | 62.10 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.11 | 5/30/2025 4:00:02 PM EST | |||
| 540.00 | 65.10 | 72.10 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 550.00 | 75.20 | 82.00 | 64.00 | % | 40 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 560.00 | 85.70 | 92.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 570.00 | 95.10 | 102.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 580.00 | 105.30 | 112.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 590.00 | 115.50 | 122.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 600.00 | 126.10 | 132.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 610.00 | 135.30 | 142.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 620.00 | 145.10 | 152.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 630.00 | 155.30 | 162.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 640.00 | 165.20 | 172.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |