Options Chain for ELI LILLY & CO COM (LLY) - $821.46 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 450.05 | 456.05 | 458.20 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:52 PM EST |
| 380.00 | 440.80 | 446.60 | 491.59 | 0.00 | 0.00% | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 390.00 | 430.15 | 436.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 400.00 | 420.25 | 426.40 | 408.81 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 410.00 | 410.30 | 416.65 | 417.51 | 0.00 | 0.00% | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 420.00 | 400.40 | 407.00 | 410.00 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 430.00 | 390.70 | 397.00 | 446.40 | 0.00 | 0.00% | 0 | 18 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 380.55 | 387.35 | 430.62 | 0.00 | 0.00% | 0 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 370.60 | 377.35 | 364.27 | 0.00 | 0.00% | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 360.95 | 367.50 | 349.68 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 470.00 | 351.10 | 357.50 | 356.90 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 480.00 | 340.85 | 347.65 | 336.45 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:52 PM EST |
| 490.00 | 330.95 | 337.90 | 339.50 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 500.00 | 321.00 | 325.90 | 389.32 | 0.00 | 0.00% | 0 | 49 | 0.89 | 1.00 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 510.00 | 311.10 | 316.00 | 291.96 | 0.00 | 0.00% | 0 | 7 | 0.86 | 1.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 520.00 | 301.45 | 307.55 | 229.25 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 530.00 | 291.65 | 297.70 | 408.00 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.99 | 0.00 | -0.03 | 3/3/2025 | 5/5/2025 3:59:52 PM EST |
| 540.00 | 281.40 | 286.35 | 316.57 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.99 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 271.55 | 278.30 | 339.98 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.99 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 560.00 | 261.70 | 267.80 | 242.19 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.99 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 252.05 | 258.55 | 312.13 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.98 | 0.00 | -0.07 | 2/13/2025 | 5/5/2025 3:59:52 PM EST |
| 580.00 | 242.20 | 248.65 | 160.80 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.98 | 0.00 | -0.08 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 590.00 | 232.70 | 239.00 | 292.89 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.98 | 0.00 | -0.08 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 222.35 | 229.00 | 287.35 | 0.00 | 0.00% | 0 | 40 | 0.59 | 0.97 | 0.00 | -0.10 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 212.55 | 219.30 | 148.48 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.97 | 0.00 | -0.11 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 620.00 | 203.15 | 207.80 | 215.55 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.96 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 193.60 | 199.95 | 193.82 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.96 | 0.00 | -0.14 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 640.00 | 183.45 | 188.35 | 196.10 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.95 | 0.00 | -0.16 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 174.35 | 180.55 | 184.65 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.94 | 0.00 | -0.17 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 660.00 | 164.80 | 170.40 | 175.23 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.93 | 0.00 | -0.19 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 670.00 | 156.00 | 159.75 | 216.84 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.93 | 0.00 | -0.20 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 680.00 | 146.90 | 151.10 | 148.55 | +5.39 | +3.77% | 3 | 47 | 0.37 | 0.91 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 136.70 | 141.25 | 143.30 | 0.00 | 0.00% | 0 | 53 | 0.37 | 0.90 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 700.00 | 127.75 | 133.50 | 134.20 | 0.00 | 0.00% | 0 | 141 | 0.39 | 0.89 | 0.00 | -0.25 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 710.00 | 118.80 | 122.70 | 104.85 | 0.00 | 0.00% | 0 | 52 | 0.37 | 0.88 | 0.00 | -0.27 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 720.00 | 110.20 | 113.75 | 99.38 | 0.00 | 0.00% | 0 | 93 | 0.37 | 0.86 | 0.00 | -0.28 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 730.00 | 100.90 | 105.25 | 110.00 | -0.10 | -0.10% | 1 | 154 | 0.36 | 0.84 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 740.00 | 93.50 | 96.65 | 90.73 | 0.00 | 0.00% | 0 | 106 | 0.36 | 0.82 | 0.00 | -0.31 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 750.00 | 84.25 | 88.95 | 91.00 | +1.40 | +1.57% | 1 | 116 | 0.35 | 0.80 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 760.00 | 78.15 | 80.95 | 78.70 | 0.00 | 0.00% | 0 | 221 | 0.35 | 0.78 | 0.00 | -0.33 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 770.00 | 69.80 | 73.00 | 64.89 | 0.00 | 0.00% | 0 | 356 | 0.34 | 0.75 | 0.00 | -0.35 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 780.00 | 63.30 | 66.70 | 63.68 | 0.00 | 0.00% | 0 | 77 | 0.34 | 0.71 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 790.00 | 55.85 | 59.70 | 60.35 | 0.00 | 0.00% | 0 | 152 | 0.33 | 0.67 | 0.00 | -0.37 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 800.00 | 49.90 | 52.55 | 53.00 | -1.00 | -1.86% | 25 | 1,342 | 0.32 | 0.63 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 810.00 | 43.75 | 45.00 | 47.59 | -0.71 | -1.47% | 32 | 348 | 0.32 | 0.59 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 820.00 | 38.25 | 40.75 | 40.19 | -1.66 | -3.97% | 121 | 1,062 | 0.31 | 0.54 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 830.00 | 33.00 | 35.40 | 36.55 | -0.15 | -0.41% | 114 | 141 | 0.31 | 0.50 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 840.00 | 28.35 | 29.25 | 30.31 | -2.24 | -6.89% | 23 | 713 | 0.30 | 0.45 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 850.00 | 22.95 | 25.00 | 27.20 | +0.20 | +0.75% | 114 | 329 | 0.30 | 0.41 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 860.00 | 20.30 | 22.40 | 23.00 | +0.12 | +0.53% | 18 | 1,268 | 0.30 | 0.36 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 870.00 | 15.85 | 17.55 | 19.40 | -0.10 | -0.52% | 13 | 120 | 0.29 | 0.32 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 880.00 | 14.20 | 15.70 | 14.50 | -2.00 | -12.13% | 15 | 2,439 | 0.30 | 0.29 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 890.00 | 11.75 | 12.40 | 12.67 | -1.32 | -9.44% | 141 | 255 | 0.29 | 0.25 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 900.00 | 9.00 | 10.25 | 10.54 | -0.81 | -7.14% | 221 | 1,988 | 0.29 | 0.22 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 920.00 | 6.25 | 7.05 | 6.90 | -1.10 | -13.75% | 101 | 1,963 | 0.29 | 0.16 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 940.00 | 4.50 | 4.85 | 5.15 | -0.37 | -6.71% | 37 | 2,372 | 0.29 | 0.12 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 960.00 | 2.90 | 3.30 | 3.30 | -0.50 | -13.16% | 73 | 1,324 | 0.29 | 0.09 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 980.00 | 2.00 | 2.45 | 2.41 | -0.47 | -16.32% | 185 | 2,019 | 0.30 | 0.06 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,000.00 | 1.55 | 1.86 | 1.66 | -0.34 | -17.00% | 106 | 2,218 | 0.31 | 0.05 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,020.00 | 0.83 | 2.36 | 1.23 | -0.45 | -26.79% | 22 | 769 | 0.33 | 0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,040.00 | 0.80 | 1.26 | 1.10 | +0.13 | +13.41% | 2 | 461 | 0.33 | 0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,060.00 | 0.35 | 1.73 | 0.96 | +0.24 | +33.34% | 2 | 261 | 0.35 | 0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,080.00 | 0.45 | 1.63 | 0.88 | 0.00 | 0.00% | 0 | 235 | 0.38 | 0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 1,100.00 | 0.25 | 1.76 | 0.71 | +0.11 | +18.34% | 1 | 900 | 0.38 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,120.00 | 0.05 | 2.97 | 0.65 | 0.00 | 0.00% | 0 | 141 | 0.41 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 1,140.00 | 0.45 | 0.61 | 0.39 | -0.16 | -29.10% | 1 | 224 | 0.39 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,160.00 | 0.11 | 3.00 | 1.85 | 0.00 | 0.00% | 0 | 210 | 0.44 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,180.00 | 0.00 | 3.55 | 1.65 | 0.00 | 0.00% | 0 | 84 | 0.44 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 1,200.00 | 0.05 | 1.07 | 0.40 | +0.07 | +21.22% | 6 | 332 | 0.42 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,220.00 | 0.06 | 1.30 | 0.51 | 0.00 | 0.00% | 0 | 137 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 1,240.00 | 0.00 | 3.05 | 1.52 | 0.00 | 0.00% | 0 | 68 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 1,260.00 | 0.00 | 2.67 | 4.70 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:52 PM EST |
| 1,280.00 | 0.00 | 2.66 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 1,300.00 | 0.00 | 1.34 | 0.35 | 0.00 | 0.00% | 0 | 98 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 1,320.00 | 0.00 | 2.91 | 0.42 | 0.00 | 0.00% | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 1,340.00 | 0.00 | 2.91 | 0.74 | 0.00 | 0.00% | 0 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 1,360.00 | 0.00 | 2.90 | 0.18 | 0.00 | 0.00% | 0 | 39 | 0.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 1,380.00 | 0.00 | 2.90 | 0.87 | 0.00 | 0.00% | 0 | 107 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:52 PM EST |
| 1,400.00 | 0.00 | 2.89 | 0.63 | +0.17 | +36.96% | 1 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,420.00 | 0.00 | 2.86 | 0.15 | -0.15 | -50.00% | 1 | 64 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,440.00 | 0.00 | 0.60 | 0.60 | +0.50 | +500.00% | 1 | 558 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 101 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 1.50 | 1.28 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 1.65 | 0.31 | 0.00 | 0.00% | 0 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 1.00 | 1.94 | 0.00 | 0.00% | 0 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 410.00 | 0.07 | 1.07 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 1.27 | 4.57 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 2.72 | 3.45 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 3.20 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 3.20 | 0.44 | 0.00 | 0.00% | 0 | 73 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 3.50 | 5.70 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 3.55 | 8.50 | 0.00 | 0.00% | 0 | 84 | 0.70 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 3.60 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 3.75 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.00 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 241 | 0.59 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 510.00 | 0.01 | 1.52 | 0.21 | -5.84 | -96.53% | 2 | 40 | 0.63 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 520.00 | 0.12 | 3.10 | 1.00 | 0.00 | 0.00% | 0 | 91 | 0.62 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 530.00 | 0.15 | 2.92 | 0.52 | 0.00 | 0.00% | 0 | 26 | 0.61 | -0.01 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 540.00 | 0.01 | 2.42 | 0.42 | -0.33 | -44.00% | 2 | 21 | 0.53 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 0.01 | 3.20 | 0.60 | 0.00 | 0.00% | 0 | 89 | 0.52 | -0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 560.00 | 0.01 | 2.05 | 1.04 | 0.00 | 0.00% | 0 | 59 | 0.49 | -0.01 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 0.54 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 50 | 0.50 | -0.02 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 580.00 | 0.38 | 1.49 | 0.87 | -0.29 | -25.00% | 6 | 234 | 0.48 | -0.02 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 590.00 | 0.39 | 4.00 | 1.00 | -0.12 | -10.72% | 2 | 147 | 0.50 | -0.02 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 600.00 | 0.88 | 1.11 | 1.01 | -0.26 | -20.48% | 16 | 890 | 0.46 | -0.03 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 0.64 | 2.64 | 1.56 | 0.00 | 0.00% | 0 | 172 | 0.46 | -0.03 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 620.00 | 1.00 | 1.83 | 1.61 | -0.24 | -12.98% | 1 | 627 | 0.43 | -0.04 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 1.25 | 2.73 | 1.97 | 0.00 | 0.00% | 0 | 203 | 0.44 | -0.04 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 640.00 | 1.48 | 2.15 | 2.22 | -0.53 | -19.28% | 7 | 532 | 0.41 | -0.05 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 2.00 | 2.75 | 2.15 | -0.50 | -18.87% | 6 | 784 | 0.41 | -0.06 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 660.00 | 2.36 | 3.35 | 2.63 | -0.09 | -3.31% | 10 | 398 | 0.41 | -0.07 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 670.00 | 2.97 | 3.70 | 3.76 | +0.56 | +17.50% | 3 | 368 | 0.40 | -0.07 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 680.00 | 3.55 | 4.20 | 3.88 | -0.07 | -1.78% | 5 | 500 | 0.39 | -0.09 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 4.30 | 4.70 | 4.60 | 0.00 | 0.00% | 2 | 2,843 | 0.38 | -0.10 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 700.00 | 5.20 | 5.50 | 4.80 | -1.00 | -17.25% | 125 | 1,696 | 0.38 | -0.11 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 710.00 | 5.35 | 6.70 | 6.07 | -0.67 | -9.95% | 14 | 729 | 0.37 | -0.12 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 720.00 | 7.25 | 7.65 | 7.30 | -0.65 | -8.18% | 25 | 568 | 0.36 | -0.14 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 730.00 | 8.55 | 9.10 | 8.45 | -0.99 | -10.49% | 20 | 619 | 0.36 | -0.16 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 740.00 | 10.05 | 10.70 | 9.53 | -0.92 | -8.81% | 16 | 725 | 0.35 | -0.18 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 750.00 | 11.85 | 12.40 | 11.20 | -1.10 | -8.95% | 16 | 1,657 | 0.35 | -0.20 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 760.00 | 13.95 | 14.50 | 13.62 | -0.68 | -4.76% | 19 | 1,258 | 0.34 | -0.22 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 770.00 | 14.90 | 16.90 | 15.20 | -1.40 | -8.44% | 6 | 558 | 0.34 | -0.25 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 780.00 | 18.10 | 19.75 | 18.65 | -1.57 | -7.77% | 28 | 422 | 0.33 | -0.29 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 790.00 | 21.55 | 22.75 | 23.50 | +1.30 | +5.86% | 18 | 442 | 0.33 | -0.33 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 800.00 | 24.35 | 26.25 | 24.20 | -1.35 | -5.29% | 146 | 1,555 | 0.32 | -0.37 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 810.00 | 27.90 | 30.25 | 30.85 | +0.55 | +1.82% | 34 | 138 | 0.32 | -0.41 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 820.00 | 32.10 | 34.50 | 31.93 | -3.07 | -8.78% | 115 | 864 | 0.31 | -0.46 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 830.00 | 36.85 | 39.30 | 37.10 | -2.17 | -5.53% | 190 | 157 | 0.31 | -0.50 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 840.00 | 42.25 | 44.65 | 46.20 | +3.17 | +7.37% | 5 | 537 | 0.31 | -0.55 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 850.00 | 49.20 | 50.40 | 51.03 | +2.28 | +4.68% | 3 | 223 | 0.30 | -0.59 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 860.00 | 54.75 | 56.70 | 61.40 | +2.18 | +3.69% | 1 | 655 | 0.30 | -0.64 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 870.00 | 60.70 | 65.45 | 60.10 | 0.00 | 0.00% | 0 | 58 | 0.30 | -0.68 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 880.00 | 68.95 | 71.00 | 72.93 | +4.58 | +6.71% | 1 | 1,291 | 0.30 | -0.71 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 890.00 | 75.25 | 79.45 | 80.15 | +3.17 | +4.12% | 2 | 48 | 0.30 | -0.75 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 900.00 | 83.10 | 86.85 | 84.86 | 0.00 | 0.00% | 0 | 341 | 0.29 | -0.78 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 920.00 | 101.10 | 104.85 | 100.80 | 0.00 | 0.00% | 0 | 157 | 0.31 | -0.84 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 940.00 | 118.75 | 123.55 | 70.50 | 0.00 | 0.00% | 0 | 66 | 0.30 | -0.88 | 0.00 | -0.21 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 960.00 | 137.15 | 142.20 | 135.95 | -12.32 | -8.31% | 2 | 48 | 0.31 | -0.91 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 980.00 | 156.70 | 162.30 | 118.15 | 0.00 | 0.00% | 0 | 188 | 0.40 | -0.94 | 0.00 | -0.14 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 1,000.00 | 176.50 | 181.30 | 186.69 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.95 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 1,020.00 | 196.05 | 202.15 | 142.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.97 | 0.00 | -0.08 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 1,040.00 | 215.35 | 220.90 | 147.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,060.00 | 235.75 | 240.75 | 219.10 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.98 | 0.00 | -0.05 | 3/21/2025 | 5/5/2025 3:59:52 PM EST |
| 1,080.00 | 255.60 | 260.75 | 197.35 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 1,100.00 | 274.30 | 281.40 | 214.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 1,120.00 | 294.25 | 300.75 | 229.75 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 1,140.00 | 314.30 | 321.15 | 307.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 2/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,160.00 | 335.00 | 341.65 | 323.55 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 2/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,180.00 | 355.55 | 361.85 | 334.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,200.00 | 375.55 | 380.85 | 378.74 | 0.00 | 0.00% | 0 | 2 | 0.67 | -1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 1,220.00 | 394.25 | 400.65 | 482.26 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 1,240.00 | 414.30 | 420.95 | 348.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:52 PM EST |
| 1,260.00 | 434.25 | 440.90 | 351.75 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:52 PM EST |
| 1,280.00 | 454.30 | 460.55 | 494.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:52 PM EST |
| 1,300.00 | 474.00 | 480.55 | 351.67 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 5/5/2025 3:59:52 PM EST |
| 1,320.00 | 495.50 | 501.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,340.00 | 515.50 | 520.55 | 422.75 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:52 PM EST |
| 1,360.00 | 535.50 | 541.50 | 431.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 3:59:52 PM EST |
| 1,380.00 | 555.50 | 560.55 | 466.65 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 3:59:52 PM EST |
| 1,400.00 | 575.50 | 581.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,420.00 | 595.50 | 601.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,440.00 | 615.50 | 620.40 | 547.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:52 PM EST |