Options Chain for KLA CORP COM NEW (KLAC) - $693.29 as of 5/5/2025 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 399.50 | 406.40 | 369.20 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 389.70 | 396.40 | 353.70 | 0.00 | 0.00% | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 379.60 | 386.60 | 349.80 | 0.00 | 0.00% | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 369.50 | 376.70 | 440.50 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 359.60 | 366.50 | 330.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 349.40 | 356.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 350.00 | 339.60 | 346.70 | 321.00 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 360.00 | 329.60 | 336.70 | 241.70 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 370.00 | 319.60 | 326.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 380.00 | 309.70 | 316.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 390.00 | 300.30 | 306.90 | 274.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 400.00 | 290.40 | 297.00 | 219.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 410.00 | 280.50 | 287.20 | 211.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 420.00 | 270.40 | 277.30 | 201.80 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 430.00 | 260.30 | 267.50 | 180.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 250.90 | 257.60 | 217.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.08 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 241.30 | 247.80 | 246.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 231.40 | 238.00 | 251.09 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.98 | 0.00 | -0.10 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 470.00 | 221.80 | 228.30 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 480.00 | 212.10 | 218.60 | 179.40 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.97 | 0.00 | -0.13 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 490.00 | 203.20 | 208.90 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 500.00 | 192.80 | 199.20 | 189.32 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.97 | 0.00 | -0.15 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 510.00 | 183.20 | 189.60 | 174.67 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.96 | 0.00 | -0.16 | 12/5/2024 | 5/5/2025 3:59:52 PM EST |
| 520.00 | 173.70 | 180.10 | 150.00 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.95 | 0.00 | -0.18 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 530.00 | 165.20 | 170.60 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.20 | 5/5/2025 3:59:52 PM EST | |||
| 540.00 | 154.70 | 161.20 | 172.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.94 | 0.00 | -0.21 | 3/27/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 145.70 | 151.90 | 125.90 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.92 | 0.00 | -0.24 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 560.00 | 136.40 | 142.70 | 102.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.91 | 0.00 | -0.26 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 127.80 | 133.20 | 129.90 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.90 | 0.00 | -0.28 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 580.00 | 118.50 | 124.00 | 100.00 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.88 | 0.00 | -0.30 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 590.00 | 110.10 | 115.50 | 105.86 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.86 | 0.00 | -0.32 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 101.80 | 106.00 | 99.09 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.84 | 0.00 | -0.34 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 94.20 | 97.70 | 102.41 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.82 | 0.00 | -0.36 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 620.00 | 85.70 | 91.30 | 82.97 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.80 | 0.00 | -0.38 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 78.00 | 82.20 | 43.10 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.77 | 0.00 | -0.40 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 640.00 | 71.00 | 74.80 | 70.00 | 0.00 | 0.00% | 0 | 83 | 0.41 | 0.74 | 0.00 | -0.41 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 63.60 | 67.40 | 68.70 | -2.27 | -3.20% | 1 | 77 | 0.41 | 0.71 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 660.00 | 56.50 | 61.90 | 62.28 | -2.70 | -4.16% | 1 | 35 | 0.40 | 0.67 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 670.00 | 50.50 | 55.40 | 47.60 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.63 | 0.00 | -0.45 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 680.00 | 44.30 | 47.60 | 53.80 | 0.00 | 0.00% | 0 | 112 | 0.38 | 0.59 | 0.00 | -0.45 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 38.40 | 41.30 | 42.50 | -0.02 | -0.05% | 2 | 37 | 0.37 | 0.55 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 700.00 | 33.40 | 37.00 | 38.25 | +0.55 | +1.46% | 5 | 91 | 0.38 | 0.51 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 710.00 | 28.60 | 31.10 | 32.00 | -0.70 | -2.15% | 2 | 65 | 0.37 | 0.47 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 720.00 | 24.90 | 27.80 | 27.10 | -2.48 | -8.39% | 1 | 79 | 0.37 | 0.42 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 730.00 | 20.90 | 23.10 | 22.20 | -2.80 | -11.20% | 7 | 218 | 0.36 | 0.38 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 740.00 | 17.70 | 20.00 | 19.08 | -5.30 | -21.74% | 5 | 197 | 0.36 | 0.34 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 750.00 | 13.80 | 17.00 | 17.00 | -3.27 | -16.14% | 3 | 323 | 0.35 | 0.30 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 760.00 | 12.00 | 13.80 | 13.60 | -2.79 | -17.03% | 1 | 261 | 0.35 | 0.26 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 770.00 | 9.70 | 11.40 | 13.16 | 0.00 | 0.00% | 0 | 74 | 0.35 | 0.22 | 0.00 | -0.29 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 780.00 | 7.50 | 10.10 | 9.43 | -1.07 | -10.19% | 3 | 110 | 0.35 | 0.19 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 790.00 | 6.10 | 8.30 | 8.45 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.16 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 800.00 | 4.70 | 6.70 | 6.40 | -0.60 | -8.58% | 9 | 1,143 | 0.34 | 0.14 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 810.00 | 4.00 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 95 | 0.35 | 0.12 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 820.00 | 3.10 | 4.70 | 5.00 | +1.37 | +37.75% | 1 | 347 | 0.34 | 0.10 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 830.00 | 2.65 | 4.00 | 9.63 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.08 | 0.00 | -0.15 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 840.00 | 1.75 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 42 | 0.35 | 0.07 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 850.00 | 1.40 | 2.50 | 2.36 | -0.14 | -5.60% | 6 | 90 | 0.34 | 0.07 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 860.00 | 1.25 | 2.00 | 3.59 | 0.00 | 0.00% | 0 | 54 | 0.35 | 0.06 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 880.00 | 0.20 | 5.20 | 2.26 | 0.00 | 0.00% | 0 | 64 | 0.38 | 0.04 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 900.00 | 0.05 | 2.55 | 0.82 | 0.00 | 0.00% | 0 | 309 | 0.36 | 0.03 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 920.00 | 0.00 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 277 | 0.37 | 0.02 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 940.00 | 0.00 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.02 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 960.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 980.00 | 0.00 | 2.10 | 11.61 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 5/5/2025 3:59:52 PM EST |
| 1,000.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.55 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 1,020.00 | 0.00 | 2.05 | 2.50 | 0.00 | 0.00% | 0 | 27 | 0.58 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 1,040.00 | 0.00 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 3:59:52 PM EST |
| 1,060.00 | 0.00 | 2.00 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:52 PM EST |
| 1,080.00 | 0.00 | 2.00 | 4.30 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,100.00 | 0.00 | 4.30 | 1.03 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:52 PM EST |
| 1,120.00 | 0.00 | 4.30 | 1.95 | 0.00 | 0.00% | 0 | 306 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 1,140.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:52 PM EST |
| 1,160.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:52 PM EST |
| 1,180.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 1,200.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,220.00 | 0.00 | 3.90 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:52 PM EST |
| 1,240.00 | 0.00 | 3.90 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:52 PM EST |
| 1,260.00 | 0.00 | 3.90 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:52 PM EST |
| 1,280.00 | 0.00 | 4.30 | 0.76 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:52 PM EST |
| 1,300.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 4.30 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 1.85 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 2.75 | 3.40 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 2.40 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/20/2024 | 5/5/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 1.50 | 7.32 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 3.00 | 0.20 | -7.70 | -97.47% | 6 | 13 | 0.91 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 103 | 0.95 | 0.00 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 4.60 | 0.65 | 0.00 | 0.00% | 0 | 112 | 0.92 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 2.75 | 15.40 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.01 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 0.05 | 1.45 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.01 | 0.00 | -0.08 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 0.10 | 1.70 | 5.00 | 0.00 | 0.00% | 0 | 140 | 0.57 | -0.01 | 0.00 | -0.09 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 0.15 | 1.95 | 9.16 | 0.00 | 0.00% | 0 | 29 | 0.56 | -0.02 | 0.00 | -0.10 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 2.15 | 8.90 | 0.00 | 0.00% | 0 | 63 | 0.64 | -0.02 | 0.00 | -0.07 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 480.00 | 0.05 | 1.85 | 9.85 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.03 | 0.00 | -0.13 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 490.00 | 0.65 | 2.35 | 1.45 | -0.15 | -9.38% | 4 | 32 | 0.53 | -0.03 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 500.00 | 0.65 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 65 | 0.52 | -0.03 | 0.00 | -0.15 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 510.00 | 1.55 | 3.00 | 1.55 | -1.25 | -44.65% | 1 | 26 | 0.53 | -0.04 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 520.00 | 1.95 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 68 | 0.51 | -0.05 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 530.00 | 2.50 | 3.80 | 3.17 | 0.00 | 0.00% | 0 | 119 | 0.51 | -0.05 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 540.00 | 2.90 | 3.80 | 3.30 | +0.70 | +26.93% | 3 | 40 | 0.49 | -0.06 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 3.80 | 5.50 | 4.10 | +0.12 | +3.02% | 10 | 116 | 0.50 | -0.08 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 560.00 | 4.50 | 6.40 | 4.51 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.09 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 5.30 | 6.90 | 7.30 | 0.00 | 0.00% | 0 | 72 | 0.48 | -0.10 | 0.00 | -0.28 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 580.00 | 6.20 | 7.10 | 6.80 | +0.10 | +1.50% | 1 | 98 | 0.46 | -0.12 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 590.00 | 7.30 | 8.50 | 8.00 | +0.47 | +6.25% | 1 | 37 | 0.45 | -0.14 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 8.60 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 142 | 0.44 | -0.16 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 10.10 | 11.40 | 10.40 | 0.00 | 0.00% | 0 | 135 | 0.43 | -0.18 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 620.00 | 11.80 | 14.20 | 12.32 | -4.08 | -24.88% | 2 | 40 | 0.43 | -0.20 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 14.10 | 15.70 | 14.60 | +0.60 | +4.29% | 1 | 35 | 0.42 | -0.23 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 640.00 | 16.40 | 18.20 | 15.91 | -1.49 | -8.57% | 2 | 188 | 0.41 | -0.26 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 19.20 | 20.80 | 17.80 | -1.10 | -5.82% | 4 | 72 | 0.41 | -0.29 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 660.00 | 22.30 | 23.90 | 21.47 | +0.27 | +1.28% | 2 | 74 | 0.40 | -0.33 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 670.00 | 25.80 | 28.50 | 27.10 | +2.75 | +11.30% | 1 | 242 | 0.40 | -0.37 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 680.00 | 29.70 | 32.70 | 30.00 | +1.50 | +5.27% | 24 | 133 | 0.39 | -0.41 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 34.00 | 37.00 | 34.10 | +0.80 | +2.41% | 2 | 87 | 0.39 | -0.45 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 700.00 | 38.80 | 41.80 | 39.30 | +0.89 | +2.32% | 1 | 108 | 0.38 | -0.49 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 710.00 | 44.10 | 47.30 | 58.00 | 0.00 | 0.00% | 0 | 108 | 0.38 | -0.53 | 0.00 | -0.43 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 720.00 | 49.50 | 53.10 | 61.00 | 0.00 | 0.00% | 0 | 113 | 0.37 | -0.58 | 0.00 | -0.42 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 730.00 | 55.00 | 58.10 | 54.80 | 0.00 | 0.00% | 0 | 111 | 0.37 | -0.62 | 0.00 | -0.40 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 740.00 | 61.00 | 66.00 | 63.00 | -12.12 | -16.14% | 1 | 26 | 0.37 | -0.66 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 750.00 | 68.80 | 72.40 | 87.60 | 0.00 | 0.00% | 0 | 44 | 0.37 | -0.70 | 0.00 | -0.35 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 760.00 | 74.60 | 79.30 | 72.70 | -0.60 | -0.82% | 1 | 41 | 0.35 | -0.74 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 770.00 | 82.50 | 88.70 | 88.30 | 0.00 | 0.00% | 0 | 130 | 0.36 | -0.78 | 0.00 | -0.29 | 3/27/2025 | 5/5/2025 3:59:52 PM EST |
| 780.00 | 91.10 | 96.20 | 130.60 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.81 | 0.00 | -0.27 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 790.00 | 99.20 | 106.40 | 199.50 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.84 | 0.00 | -0.24 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 800.00 | 108.00 | 113.00 | 136.50 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.86 | 0.00 | -0.22 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 810.00 | 117.40 | 123.10 | 123.20 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.88 | 0.00 | -0.19 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 820.00 | 127.80 | 133.20 | 142.50 | 0.00 | 0.00% | 0 | 101 | 0.43 | -0.90 | 0.00 | -0.17 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 830.00 | 136.30 | 142.60 | 141.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.92 | 0.00 | -0.15 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 840.00 | 145.90 | 151.70 | 181.80 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.93 | 0.00 | -0.14 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 850.00 | 155.50 | 161.80 | % | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 860.00 | 165.30 | 171.70 | 238.50 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.94 | 0.00 | -0.12 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 880.00 | 184.90 | 191.90 | 107.49 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.09 | 7/12/2024 | 5/5/2025 3:59:52 PM EST |
| 900.00 | 204.70 | 211.30 | 223.40 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.97 | 0.00 | -0.08 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 920.00 | 224.00 | 231.70 | 134.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.06 | 7/15/2024 | 5/5/2025 3:59:52 PM EST |
| 940.00 | 244.10 | 251.70 | 272.80 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 960.00 | 263.80 | 271.60 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 980.00 | 283.80 | 291.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 1,000.00 | 304.30 | 311.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 1,020.00 | 324.10 | 331.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 1,040.00 | 343.90 | 351.40 | 343.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 1,060.00 | 364.10 | 371.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,080.00 | 383.90 | 391.40 | 436.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 1,100.00 | 403.90 | 411.40 | 461.30 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 1,120.00 | 423.90 | 431.20 | 459.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 1,140.00 | 443.90 | 451.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,160.00 | 464.00 | 471.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,180.00 | 483.90 | 491.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,200.00 | 503.90 | 511.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,220.00 | 523.80 | 531.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,240.00 | 543.80 | 551.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,260.00 | 563.80 | 571.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,280.00 | 583.70 | 591.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,300.00 | 603.70 | 611.20 | 537.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:52 PM EST |