Options Chain for KLA CORP COM NEW (KLAC) - $871.16 as of 6/19/2025 7:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 578.10 | 585.50 | 471.00 | 0.00 | 0.00% | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:55 PM EST |
| 300.00 | 568.10 | 575.40 | 353.70 | 0.00 | 0.00% | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:55 PM EST |
| 310.00 | 558.10 | 565.30 | 349.80 | 0.00 | 0.00% | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:55 PM EST |
| 320.00 | 548.10 | 555.30 | 440.50 | 0.00 | 0.00% | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:28:55 PM EST |
| 330.00 | 538.20 | 545.50 | 330.50 | 0.00 | 0.00% | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:55 PM EST |
| 340.00 | 528.10 | 535.50 | 444.09 | 0.00 | 0.00% | 0 | 4 | 6.99 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:55 PM EST |
| 350.00 | 518.10 | 525.10 | 321.00 | 0.00 | 0.00% | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:55 PM EST |
| 360.00 | 508.20 | 515.50 | 241.70 | 0.00 | 0.00% | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:55 PM EST |
| 370.00 | 498.10 | 505.50 | 375.61 | 0.00 | 0.00% | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:55 PM EST |
| 380.00 | 488.20 | 495.60 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 390.00 | 478.30 | 484.50 | 274.20 | 0.00 | 0.00% | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:55 PM EST |
| 400.00 | 468.20 | 475.50 | 219.20 | 0.00 | 0.00% | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:55 PM EST |
| 410.00 | 458.10 | 465.40 | 211.10 | 0.00 | 0.00% | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:55 PM EST |
| 420.00 | 448.10 | 455.30 | 340.79 | 0.00 | 0.00% | 0 | 7 | 5.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:55 PM EST |
| 430.00 | 438.10 | 445.40 | 180.80 | 0.00 | 0.00% | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:55 PM EST |
| 440.00 | 428.20 | 435.60 | 217.50 | 0.00 | 0.00% | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:55 PM EST |
| 450.00 | 418.10 | 425.60 | 246.20 | 0.00 | 0.00% | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:55 PM EST |
| 460.00 | 408.10 | 415.60 | 251.09 | 0.00 | 0.00% | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:55 PM EST |
| 470.00 | 398.20 | 405.60 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 480.00 | 388.10 | 395.30 | 179.40 | 0.00 | 0.00% | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:55 PM EST |
| 490.00 | 378.10 | 385.60 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 500.00 | 368.10 | 375.60 | 259.00 | 0.00 | 0.00% | 0 | 6 | 3.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:55 PM EST |
| 510.00 | 358.20 | 365.30 | 174.67 | 0.00 | 0.00% | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 6/18/2025 3:28:55 PM EST |
| 520.00 | 348.30 | 355.30 | 150.00 | 0.00 | 0.00% | 0 | 3 | 4.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:55 PM EST |
| 530.00 | 338.20 | 345.60 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 540.00 | 328.20 | 335.60 | 172.60 | 0.00 | 0.00% | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 6/18/2025 3:28:55 PM EST |
| 550.00 | 318.20 | 325.40 | 125.90 | 0.00 | 0.00% | 0 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:55 PM EST |
| 560.00 | 308.40 | 315.50 | 102.20 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:55 PM EST |
| 570.00 | 298.20 | 305.50 | 129.90 | 0.00 | 0.00% | 0 | 5 | 3.40 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:55 PM EST |
| 580.00 | 288.20 | 293.90 | 205.33 | 0.00 | 0.00% | 0 | 43 | 3.32 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 590.00 | 278.20 | 283.90 | 196.19 | 0.00 | 0.00% | 0 | 20 | 2.93 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:55 PM EST |
| 600.00 | 268.20 | 273.80 | 272.00 | -5.02 | -1.82% | 3 | 13 | 2.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 610.00 | 258.20 | 265.50 | 162.54 | 0.00 | 0.00% | 0 | 5 | 2.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:55 PM EST |
| 620.00 | 248.10 | 255.10 | 288.35 | 0.00 | 0.00% | 0 | 18 | 2.67 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 630.00 | 238.30 | 245.70 | 123.00 | 0.00 | 0.00% | 0 | 15 | 2.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 640.00 | 228.20 | 235.60 | 139.30 | 0.00 | 0.00% | 0 | 83 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:55 PM EST |
| 650.00 | 218.20 | 223.90 | 224.00 | 0.00 | 0.00% | 0 | 66 | 2.30 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 660.00 | 208.30 | 214.00 | 209.19 | -20.84 | -9.06% | 6 | 35 | 2.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 670.00 | 198.00 | 206.00 | 160.83 | 0.00 | 0.00% | 0 | 52 | 2.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 680.00 | 188.00 | 195.80 | 187.20 | 0.00 | 0.00% | 0 | 106 | 2.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 690.00 | 178.10 | 183.70 | 161.33 | 0.00 | 0.00% | 0 | 38 | 1.96 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 700.00 | 168.00 | 175.50 | 171.33 | -1.40 | -0.82% | 24 | 88 | 1.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 710.00 | 158.00 | 166.00 | 124.97 | 0.00 | 0.00% | 0 | 74 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 720.00 | 148.40 | 155.70 | 168.77 | 0.00 | 0.00% | 0 | 85 | 1.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 730.00 | 138.50 | 143.90 | 154.90 | -24.73 | -13.77% | 2 | 179 | 1.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 740.00 | 128.60 | 134.10 | 133.30 | -22.11 | -14.23% | 1 | 185 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 750.00 | 118.50 | 124.20 | 125.10 | -21.67 | -14.77% | 7 | 332 | 1.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 760.00 | 108.00 | 115.90 | 128.60 | 0.00 | 0.00% | 0 | 274 | 1.41 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 770.00 | 98.70 | 104.00 | 125.00 | -3.02 | -2.36% | 1 | 121 | 1.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 780.00 | 88.00 | 95.10 | 108.32 | +0.15 | +0.14% | 3 | 166 | 1.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 790.00 | 78.00 | 85.60 | 83.35 | 0.00 | 0.00% | 0 | 158 | 0.97 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 800.00 | 68.70 | 74.20 | 96.70 | 0.00 | 0.00% | 0 | 590 | 0.89 | 0.99 | 0.00 | -0.13 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 810.00 | 58.10 | 65.60 | 78.15 | -8.55 | -9.87% | 1 | 111 | 0.80 | 0.98 | 0.00 | -0.13 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 820.00 | 48.60 | 56.00 | 51.63 | -23.37 | -31.16% | 12 | 357 | 0.90 | 0.98 | 0.00 | -0.16 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 830.00 | 38.40 | 45.00 | 55.10 | -14.90 | -21.29% | 2 | 76 | 0.70 | 0.95 | 0.00 | -0.34 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 840.00 | 28.90 | 36.50 | 51.00 | -11.00 | -17.75% | 1 | 72 | 0.68 | 0.88 | 0.01 | -1.21 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 850.00 | 19.60 | 25.30 | 26.54 | -31.84 | -54.54% | 11 | 350 | 0.51 | 0.82 | 0.01 | -1.42 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 860.00 | 11.50 | 18.10 | 15.50 | -25.00 | -61.73% | 4 | 196 | 0.44 | 0.70 | 0.01 | -1.73 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 880.00 | 2.95 | 5.70 | 5.47 | -16.53 | -75.14% | 26 | 186 | 0.33 | 0.32 | 0.02 | -1.90 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 900.00 | 0.20 | 1.10 | 0.85 | -9.65 | -91.91% | 80 | 365 | 0.33 | 0.06 | 0.01 | -0.82 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 920.00 | 0.00 | 0.90 | 0.64 | -3.16 | -83.16% | 40 | 304 | 0.54 | 0.00 | 0.00 | -0.07 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 940.00 | 0.00 | 0.05 | 0.20 | -0.90 | -81.82% | 14 | 28 | 0.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 960.00 | 0.00 | 1.50 | 0.75 | +0.10 | +15.39% | 1 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 980.00 | 0.00 | 1.55 | 0.07 | -0.21 | -75.00% | 1 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 1,000.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 120 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 1,020.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:55 PM EST |
| 1,040.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:55 PM EST |
| 1,060.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 1,080.00 | 0.00 | 1.55 | 4.30 | 0.00 | 0.00% | 0 | 80 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:55 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 1,120.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 308 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:55 PM EST |
| 1,140.00 | 0.00 | 1.55 | 2.55 | 0.00 | 0.00% | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 6/18/2025 3:28:55 PM EST |
| 1,160.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:28:55 PM EST |
| 1,180.00 | 0.00 | 1.55 | 0.48 | 0.00 | 0.00% | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:55 PM EST |
| 1,200.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 31 | 1.66 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:28:55 PM EST |
| 1,220.00 | 0.00 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:55 PM EST |
| 1,240.00 | 0.00 | 1.55 | 1.08 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:28:55 PM EST |
| 1,260.00 | 0.00 | 1.55 | 1.06 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:28:55 PM EST |
| 1,280.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:55 PM EST |
| 1,300.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:55 PM EST |
| 1,320.00 | 0.00 | 1.55 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,340.00 | 0.00 | 1.55 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,360.00 | 0.00 | 1.55 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 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 | 1.55 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:55 PM EST |
| 300.00 | 0.00 | 1.55 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:55 PM EST |
| 310.00 | 0.00 | 1.55 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:55 PM EST |
| 320.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 6/18/2025 3:28:55 PM EST |
| 330.00 | 0.00 | 1.55 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:55 PM EST |
| 340.00 | 0.00 | 1.55 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:55 PM EST |
| 350.00 | 0.00 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:28:55 PM EST |
| 360.00 | 0.00 | 1.55 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:55 PM EST |
| 370.00 | 0.00 | 1.55 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:55 PM EST |
| 380.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:55 PM EST |
| 390.00 | 0.00 | 1.55 | 7.32 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:55 PM EST |
| 400.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:55 PM EST |
| 410.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 420.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:55 PM EST |
| 430.00 | 0.00 | 1.55 | 0.84 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 440.00 | 0.00 | 1.55 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:55 PM EST |
| 450.00 | 0.00 | 1.55 | 5.00 | 0.00 | 0.00% | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:55 PM EST |
| 460.00 | 0.00 | 1.55 | 9.16 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:55 PM EST |
| 470.00 | 0.00 | 1.55 | 1.27 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 480.00 | 0.00 | 1.55 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 490.00 | 0.00 | 1.55 | 1.66 | 0.00 | 0.00% | 0 | 23 | 3.88 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:55 PM EST |
| 500.00 | 0.00 | 1.55 | 1.71 | 0.00 | 0.00% | 0 | 60 | 3.76 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:55 PM EST |
| 510.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 22 | 3.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:55 PM EST |
| 520.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 68 | 3.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:55 PM EST |
| 530.00 | 0.00 | 1.55 | 0.27 | 0.00 | 0.00% | 0 | 118 | 3.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 540.00 | 0.00 | 1.55 | 0.73 | 0.00 | 0.00% | 0 | 129 | 3.30 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 550.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 125 | 3.18 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 560.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 29 | 3.08 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:55 PM EST |
| 570.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 69 | 2.97 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 580.00 | 0.00 | 1.55 | 0.78 | 0.00 | 0.00% | 0 | 106 | 2.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 590.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 48 | 2.76 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:55 PM EST |
| 600.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 17 | 136 | 1.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 610.00 | 0.00 | 1.55 | 0.48 | 0.00 | 0.00% | 0 | 136 | 2.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:55 PM EST |
| 620.00 | 0.00 | 1.55 | 0.61 | 0.00 | 0.00% | 0 | 44 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 630.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 640.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 2 | 234 | 2.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 650.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 660.00 | 0.00 | 1.55 | 0.05 | -0.25 | -83.34% | 1 | 113 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 670.00 | 0.00 | 0.25 | 0.05 | -0.65 | -92.86% | 2 | 300 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 680.00 | 0.00 | 2.10 | 0.05 | -0.32 | -86.49% | 1 | 156 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 690.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 90 | 1.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 700.00 | 0.00 | 1.55 | 0.36 | 0.00 | 0.00% | 0 | 177 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 710.00 | 0.05 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 124 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 720.00 | 0.10 | 1.60 | 0.14 | 0.00 | 0.00% | 0 | 232 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 730.00 | 0.00 | 1.55 | 0.46 | 0.00 | 0.00% | 0 | 161 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 740.00 | 0.15 | 1.60 | 0.10 | -0.12 | -54.55% | 59 | 474 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 750.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 160 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 760.00 | 0.00 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 43 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 770.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 121 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 780.00 | 0.00 | 4.00 | 0.60 | +0.25 | +71.43% | 3 | 102 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 790.00 | 0.20 | 1.70 | 0.69 | +0.39 | +130.00% | 4 | 66 | 0.86 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 800.00 | 0.10 | 0.50 | 0.52 | +0.12 | +30.00% | 2 | 102 | 0.55 | -0.01 | 0.00 | -0.13 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 810.00 | 0.05 | 0.60 | 0.50 | +0.10 | +25.00% | 3 | 43 | 0.62 | -0.02 | 0.00 | -0.13 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 820.00 | 0.00 | 0.85 | 0.47 | -0.23 | -32.86% | 16 | 172 | 0.60 | -0.02 | 0.00 | -0.16 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 830.00 | 0.00 | 2.10 | 0.62 | +0.07 | +12.73% | 10 | 66 | 0.57 | -0.05 | 0.00 | -0.34 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 840.00 | 0.60 | 1.35 | 1.00 | -0.05 | -4.77% | 8 | 101 | 0.35 | -0.12 | 0.01 | -1.21 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 850.00 | 1.70 | 3.20 | 1.20 | -0.60 | -33.34% | 38 | 128 | 0.32 | -0.18 | 0.01 | -1.42 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 860.00 | 1.90 | 4.40 | 2.65 | +0.23 | +9.51% | 35 | 110 | 0.30 | -0.30 | 0.01 | -1.73 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 880.00 | 9.70 | 15.70 | 12.90 | +6.49 | +101.25% | 35 | 65 | 0.26 | -0.68 | 0.02 | -1.90 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 900.00 | 25.00 | 33.00 | 15.50 | -0.40 | -2.52% | 1 | 37 | 0.43 | -0.94 | 0.01 | -0.82 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 920.00 | 44.80 | 52.00 | 29.25 | 0.00 | 0.00% | 0 | 6 | 0.58 | -1.00 | 0.00 | -0.07 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 940.00 | 64.90 | 72.50 | 33.13 | 0.00 | 0.00% | 0 | 10 | 0.72 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 960.00 | 85.00 | 92.10 | 53.40 | 0.00 | 0.00% | 0 | 14 | 1.01 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 980.00 | 104.80 | 111.90 | 83.82 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 1,000.00 | 124.90 | 132.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,020.00 | 145.20 | 152.00 | 113.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 1,040.00 | 164.80 | 172.10 | 343.80 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:55 PM EST |
| 1,060.00 | 184.70 | 192.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,080.00 | 204.70 | 212.10 | 188.00 | -248.90 | -56.97% | 2 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 1,100.00 | 225.00 | 232.10 | 461.30 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:55 PM EST |
| 1,120.00 | 244.70 | 252.00 | 459.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:55 PM EST |
| 1,140.00 | 264.90 | 272.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,160.00 | 284.80 | 292.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,180.00 | 304.70 | 312.10 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,200.00 | 324.70 | 332.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,220.00 | 344.70 | 352.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,240.00 | 364.90 | 372.10 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,260.00 | 384.70 | 391.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,280.00 | 404.70 | 412.10 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,300.00 | 424.70 | 431.70 | 537.80 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:55 PM EST |
| 1,320.00 | 445.20 | 451.30 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,340.00 | 465.20 | 471.50 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 1,360.00 | 485.20 | 491.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |