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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 193.30 | 197.35 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 130.00 | 188.30 | 192.45 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 183.35 | 187.45 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 140.00 | 178.35 | 182.45 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 145.00 | 173.30 | 177.45 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 150.00 | 168.35 | 172.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 155.00 | 163.35 | 167.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 160.00 | 158.35 | 162.45 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 165.00 | 153.40 | 157.50 | 97.36 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 170.00 | 148.35 | 152.50 | 92.32 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 175.00 | 143.40 | 147.65 | 87.82 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 180.00 | 138.50 | 142.60 | 80.98 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:53 PM EST |
| 185.00 | 133.45 | 137.70 | 133.95 | +57.33 | +74.83% | 2 | 2 | 1.72 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 190.00 | 128.50 | 132.70 | 107.78 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 195.00 | 123.55 | 127.70 | 127.40 | % | 22 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 200.00 | 118.55 | 122.80 | 96.64 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 205.00 | 113.80 | 117.50 | 100.95 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 210.00 | 108.65 | 112.30 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.04 | 5/28/2025 3:59:53 PM EST | |||
| 215.00 | 103.90 | 107.50 | 84.52 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.99 | 0.00 | -0.05 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 220.00 | 98.80 | 102.50 | 79.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.07 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 225.00 | 94.00 | 97.50 | 47.57 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.99 | 0.00 | -0.07 | 5/7/2025 | 5/28/2025 3:59:53 PM EST |
| 230.00 | 88.90 | 92.70 | 77.45 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.98 | 0.00 | -0.09 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 235.00 | 84.00 | 87.75 | 86.28 | +13.79 | +19.03% | 1 | 12 | 1.10 | 0.98 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 240.00 | 79.15 | 82.95 | 73.67 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.97 | 0.00 | -0.12 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 245.00 | 74.35 | 77.85 | 73.42 | +5.26 | +7.72% | 1 | 14 | 1.03 | 0.96 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 250.00 | 69.35 | 72.90 | 61.94 | 0.00 | 0.00% | 0 | 27 | 0.99 | 0.95 | 0.00 | -0.18 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 255.00 | 64.60 | 68.35 | 64.92 | +6.09 | +10.36% | 15 | 29 | 0.93 | 0.95 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 260.00 | 60.35 | 63.35 | 60.17 | +6.07 | +11.22% | 15 | 23 | 0.89 | 0.93 | 0.00 | -0.20 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 265.00 | 55.75 | 58.50 | 58.07 | +8.40 | +16.92% | 1 | 17 | 0.56 | 0.92 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 270.00 | 50.90 | 53.50 | 54.64 | +13.47 | +32.72% | 4 | 42 | 0.57 | 0.91 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 275.00 | 46.95 | 48.15 | 45.55 | +12.68 | +38.58% | 2 | 13 | 0.56 | 0.89 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 280.00 | 42.40 | 43.65 | 41.20 | +17.72 | +75.47% | 1 | 32 | 0.57 | 0.87 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 282.50 | 40.15 | 41.50 | 38.75 | +4.20 | +12.16% | 5 | 1 | 0.56 | 0.86 | 0.01 | -0.30 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 285.00 | 38.20 | 39.25 | 40.00 | +8.00 | +25.00% | 3 | 39 | 0.56 | 0.85 | 0.01 | -0.31 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 287.50 | 36.10 | 37.15 | % | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.32 | 5/28/2025 3:59:53 PM EST | |||
| 290.00 | 34.05 | 36.55 | 33.05 | +8.00 | +31.94% | 10 | 88 | 0.60 | 0.82 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 292.50 | 32.00 | 33.15 | 33.25 | % | 3 | 0 | 0.55 | 0.80 | 0.01 | -0.35 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 295.00 | 29.95 | 31.00 | 31.55 | +6.30 | +24.95% | 6 | 38 | 0.55 | 0.78 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 297.50 | 28.10 | 29.90 | 27.30 | % | 2 | 0 | 0.57 | 0.76 | 0.01 | -0.37 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 300.00 | 26.35 | 28.10 | 28.00 | +7.11 | +34.04% | 7 | 56 | 0.57 | 0.74 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 302.50 | 24.55 | 25.45 | % | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.39 | 5/28/2025 3:59:53 PM EST | |||
| 305.00 | 22.75 | 24.35 | 23.94 | +6.44 | +36.80% | 27 | 61 | 0.55 | 0.69 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 307.50 | 21.10 | 21.90 | % | 0 | 0 | 0.53 | 0.67 | 0.01 | -0.41 | 5/28/2025 3:59:53 PM EST | |||
| 310.00 | 19.55 | 21.15 | 20.25 | +4.65 | +29.81% | 50 | 69 | 0.55 | 0.64 | 0.01 | -0.42 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 312.50 | 17.10 | 18.70 | 18.65 | +5.24 | +39.08% | 1 | 4 | 0.51 | 0.62 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 315.00 | 16.40 | 17.90 | 17.73 | +5.75 | +48.00% | 157 | 247 | 0.53 | 0.59 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 317.50 | 14.25 | 16.85 | 16.05 | +4.35 | +37.18% | 57 | 3 | 0.52 | 0.56 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 320.00 | 13.40 | 14.90 | 13.90 | +3.36 | +31.88% | 20 | 857 | 0.51 | 0.53 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 322.50 | 11.95 | 13.40 | 13.59 | +4.12 | +43.51% | 7 | 8 | 0.50 | 0.50 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 325.00 | 11.35 | 12.25 | 12.40 | +4.30 | +53.09% | 33 | 203 | 0.51 | 0.47 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 330.00 | 9.30 | 10.45 | 9.53 | +2.63 | +38.12% | 531 | 40 | 0.52 | 0.41 | 0.01 | -0.42 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 335.00 | 7.45 | 8.60 | 8.36 | +3.21 | +62.33% | 4 | 184 | 0.52 | 0.35 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 340.00 | 5.90 | 7.10 | 6.40 | +2.40 | +60.00% | 14 | 45 | 0.51 | 0.30 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 345.00 | 4.40 | 5.80 | 5.24 | +2.09 | +66.35% | 160 | 21 | 0.51 | 0.25 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 350.00 | 3.60 | 4.60 | 3.98 | +1.31 | +49.07% | 18 | 78 | 0.51 | 0.20 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 355.00 | 2.66 | 3.50 | 2.90 | +0.76 | +35.52% | 4 | 18 | 0.50 | 0.16 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 360.00 | 1.97 | 2.53 | 2.30 | +0.83 | +56.47% | 6 | 56 | 0.49 | 0.13 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 365.00 | 1.59 | 1.87 | 1.93 | +0.73 | +60.84% | 5 | 136 | 0.49 | 0.10 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 370.00 | 1.16 | 1.41 | 1.10 | +0.27 | +32.53% | 2 | 12 | 0.49 | 0.08 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 375.00 | 0.84 | 1.65 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.06 | 0.00 | -0.12 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 380.00 | 0.60 | 0.80 | 0.50 | +0.09 | +21.96% | 4 | 14 | 0.48 | 0.04 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 385.00 | 0.29 | 0.88 | 0.62 | +0.21 | +51.22% | 213 | 1 | 0.50 | 0.03 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 390.00 | 0.17 | 0.98 | 0.33 | % | 13 | 0 | 0.51 | 0.02 | 0.00 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.94 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.96 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.99 | 0.85 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.03 | 0.48 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.07 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.12 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.17 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 175.00 | 0.01 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 180.00 | 0.02 | 0.70 | 3.10 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:53 PM EST |
| 185.00 | 0.03 | 0.42 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 190.00 | 0.04 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 195.00 | 0.05 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 200.00 | 0.15 | 0.66 | 0.15 | -0.31 | -67.40% | 1 | 26 | 1.04 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 205.00 | 0.08 | 0.67 | 0.25 | -0.22 | -46.81% | 2 | 7 | 0.99 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 210.00 | 0.16 | 0.69 | 0.31 | -0.26 | -45.62% | 2 | 20 | 0.98 | -0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 215.00 | 0.05 | 0.88 | 0.39 | 0.00 | 0.00% | 0 | 26 | 0.83 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 220.00 | 0.11 | 0.40 | 0.29 | -0.14 | -32.56% | 20 | 86 | 0.82 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 225.00 | 0.25 | 1.08 | 0.29 | -0.26 | -47.28% | 12 | 15 | 0.97 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 230.00 | 0.18 | 1.47 | 0.47 | -0.43 | -47.78% | 3 | 19 | 0.87 | -0.02 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 235.00 | 0.23 | 1.18 | 0.45 | -0.19 | -29.69% | 2 | 39 | 0.82 | -0.02 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 240.00 | 0.50 | 1.12 | 0.56 | -0.24 | -30.00% | 8 | 71 | 0.75 | -0.03 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 245.00 | 0.29 | 1.13 | 0.64 | -0.30 | -31.92% | 4 | 531 | 0.72 | -0.04 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 250.00 | 0.25 | 1.12 | 0.70 | -0.44 | -38.60% | 1 | 651 | 0.67 | -0.05 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 255.00 | 0.26 | 2.18 | 0.88 | -0.51 | -36.70% | 4 | 39 | 0.72 | -0.05 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 260.00 | 1.05 | 1.15 | 1.11 | -0.59 | -34.71% | 22 | 107 | 0.66 | -0.07 | 0.00 | -0.20 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 265.00 | 1.27 | 1.41 | 1.28 | -0.55 | -30.06% | 9 | 17 | 0.64 | -0.08 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 270.00 | 1.59 | 1.71 | 1.65 | -0.65 | -28.27% | 27 | 89 | 0.62 | -0.09 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 275.00 | 1.59 | 2.29 | 2.05 | -1.02 | -33.23% | 46 | 57 | 0.59 | -0.11 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 280.00 | 2.47 | 2.66 | 2.57 | -0.93 | -26.58% | 34 | 88 | 0.59 | -0.13 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 282.50 | 2.37 | 3.00 | 2.73 | -1.27 | -31.75% | 19 | 1 | 0.57 | -0.14 | 0.01 | -0.30 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 285.00 | 3.10 | 3.30 | 2.90 | -1.84 | -38.82% | 12 | 68 | 0.58 | -0.15 | 0.01 | -0.31 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 287.50 | 2.97 | 3.75 | % | 0 | 0 | 0.56 | -0.17 | 0.01 | -0.32 | 5/28/2025 3:59:53 PM EST | |||
| 290.00 | 3.75 | 4.10 | 4.00 | -1.73 | -30.20% | 20 | 33 | 0.56 | -0.18 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 292.50 | 4.30 | 4.65 | % | 0 | 0 | 0.56 | -0.20 | 0.01 | -0.35 | 5/28/2025 3:59:53 PM EST | |||
| 295.00 | 4.55 | 5.20 | 4.50 | -2.72 | -37.68% | 14 | 18 | 0.55 | -0.22 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 297.50 | 5.15 | 5.75 | 5.99 | % | 1 | 0 | 0.55 | -0.24 | 0.01 | -0.37 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 300.00 | 6.00 | 6.40 | 5.90 | -2.50 | -29.77% | 218 | 91 | 0.55 | -0.26 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 302.50 | 6.35 | 7.05 | 6.65 | -3.28 | -33.04% | 5 | 2 | 0.53 | -0.28 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 305.00 | 7.10 | 7.85 | 7.65 | -2.70 | -26.09% | 27 | 45 | 0.53 | -0.31 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 307.50 | 7.75 | 8.60 | 8.10 | -3.92 | -32.62% | 29 | 5 | 0.52 | -0.33 | 0.01 | -0.41 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 310.00 | 8.65 | 9.60 | 9.50 | -3.47 | -26.76% | 59 | 26 | 0.52 | -0.36 | 0.01 | -0.42 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 312.50 | 9.75 | 11.35 | 9.65 | % | 8 | 0 | 0.54 | -0.38 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 315.00 | 10.70 | 12.05 | 10.70 | -4.50 | -29.61% | 133 | 136 | 0.53 | -0.41 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 317.50 | 11.05 | 12.55 | 12.95 | -3.40 | -20.80% | 25 | 1 | 0.52 | -0.44 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 320.00 | 13.10 | 13.75 | 13.40 | -6.85 | -33.83% | 60 | 5 | 0.51 | -0.47 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 322.50 | 13.80 | 15.80 | 13.85 | % | 44 | 0 | 0.51 | -0.50 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 325.00 | 15.05 | 17.00 | 14.84 | -6.66 | -30.98% | 25 | 3 | 0.51 | -0.53 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 330.00 | 17.95 | 19.30 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.59 | 0.01 | -0.42 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 335.00 | 20.90 | 22.60 | 35.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.65 | 0.01 | -0.39 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 340.00 | 24.95 | 25.90 | 25.00 | % | 1 | 0 | 0.49 | -0.70 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 345.00 | 28.60 | 29.75 | % | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.33 | 5/28/2025 3:59:53 PM EST | |||
| 350.00 | 32.65 | 33.80 | 50.50 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.80 | 0.01 | -0.29 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 355.00 | 36.75 | 37.95 | % | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.26 | 5/28/2025 3:59:53 PM EST | |||
| 360.00 | 41.10 | 42.30 | 54.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.87 | 0.01 | -0.22 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 365.00 | 45.60 | 46.95 | 84.95 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.90 | 0.01 | -0.18 | 5/9/2025 | 5/28/2025 3:59:53 PM EST |
| 370.00 | 49.30 | 52.45 | % | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.15 | 5/28/2025 3:59:53 PM EST | |||
| 375.00 | 54.05 | 57.10 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.12 | 5/28/2025 3:59:53 PM EST | |||
| 380.00 | 58.65 | 62.30 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.10 | 5/28/2025 3:59:53 PM EST | |||
| 385.00 | 63.50 | 67.05 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.07 | 5/28/2025 3:59:53 PM EST | |||
| 390.00 | 68.55 | 71.90 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.06 | 5/28/2025 3:59:53 PM EST |