Options Chain for CAPITAL ONE FINL CORP COM (COF) - $197.68 as of 6/13/2025 3:14:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 125.70 | 129.10 | 86.10 | 0.00 | 0.00% | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 129.50 | 133.00 | % | 0 | 0 | EST | |||||||
| 70.00 | 120.60 | 124.10 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 70.00 | 124.50 | 128.00 | % | 0 | 0 | EST | |||||||
| 75.00 | 115.60 | 119.10 | 93.30 | 0.00 | 0.00% | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 119.50 | 123.00 | % | 0 | 0 | EST | |||||||
| 80.00 | 110.70 | 114.10 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 114.50 | 118.50 | % | 0 | 0 | EST | |||||||
| 85.00 | 105.70 | 109.10 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 109.50 | 113.40 | % | 0 | 0 | EST | |||||||
| 90.00 | 104.50 | 108.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 101.30 | 104.10 | 95.24 | 0.00 | 0.00% | 0 | 43 | 3.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 96.00 | 99.10 | 100.84 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 99.50 | 103.40 | % | 0 | 0 | EST | |||||||
| 100.00 | 94.50 | 98.50 | % | 0 | 5 | EST | |||||||
| 100.00 | 91.20 | 94.10 | 98.54 | 0.00 | 0.00% | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 86.00 | 89.10 | 67.00 | 0.00 | 0.00% | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 89.50 | 93.40 | % | 0 | 0 | EST | |||||||
| 110.00 | 81.20 | 84.10 | 73.00 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 84.50 | 88.50 | 90.88 | 0.00 | 0.00% | 0 | 3 | 5/20/2025 | EST | ||||
| 115.00 | 75.70 | 79.20 | 74.07 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 79.60 | 83.40 | % | 0 | 0 | EST | |||||||
| 120.00 | 70.70 | 74.20 | 76.50 | 0.00 | 0.00% | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 74.30 | 78.50 | % | 0 | 0 | EST | |||||||
| 125.00 | 65.70 | 69.20 | 73.10 | 0.00 | 0.00% | 0 | 14 | 2.30 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 69.30 | 73.50 | % | 0 | 17 | EST | |||||||
| 130.00 | 64.20 | 68.50 | % | 0 | 2 | EST | |||||||
| 130.00 | 60.70 | 64.20 | 63.91 | -2.01 | -3.05% | 1 | 66 | 2.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 59.60 | 63.40 | % | 0 | 299 | EST | |||||||
| 135.00 | 56.30 | 59.30 | 58.30 | 0.00 | 0.00% | 0 | 38 | 1.79 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 50.70 | 54.20 | 60.25 | 0.00 | 0.00% | 0 | 42 | 1.80 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 54.20 | 58.40 | % | 0 | 96 | EST | |||||||
| 145.00 | 49.30 | 53.40 | % | 0 | 87 | EST | |||||||
| 145.00 | 45.90 | 49.20 | 48.05 | 0.00 | 0.00% | 0 | 69 | 1.65 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 150.00 | 44.20 | 48.50 | 45.24 | 0.00 | 0.00% | 0 | 60 | 5/29/2025 | EST | ||||
| 150.00 | 42.40 | 43.30 | 50.90 | 0.00 | 0.00% | 0 | 1,300 | 1.30 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 37.10 | 39.00 | 39.12 | 0.00 | 0.00% | 0 | 150 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 39.50 | 43.50 | 41.50 | 0.00 | 0.00% | 0 | 58 | 5/21/2025 | EST | ||||
| 160.00 | 34.50 | 38.50 | % | 0 | 68 | EST | |||||||
| 160.00 | 30.90 | 34.00 | 39.63 | 0.00 | 0.00% | 0 | 249 | 1.10 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 165.00 | 27.40 | 28.50 | 28.60 | -6.10 | -17.58% | 2 | 269 | 0.80 | 0.99 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 165.00 | 30.20 | 33.50 | 26.67 | 0.00 | 0.00% | 0 | 51 | 5/22/2025 | EST | ||||
| 170.00 | 25.00 | 28.50 | 27.95 | 0.00 | 0.00% | 0 | 75 | 6/4/2025 | EST | ||||
| 170.00 | 22.70 | 23.50 | 24.30 | -2.20 | -8.31% | 1 | 942 | 0.89 | 0.98 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 172.50 | 18.80 | 21.60 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 175.00 | 17.40 | 19.70 | 19.40 | -4.70 | -19.51% | 1 | 788 | 0.59 | 0.95 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 175.00 | 20.30 | 23.50 | 18.50 | 0.00 | 0.00% | 0 | 83 | 5/30/2025 | EST | ||||
| 177.50 | 14.30 | 16.70 | 16.50 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.92 | 0.01 | -0.15 | 5/28/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 13.00 | 14.40 | 13.20 | -10.38 | -44.02% | 10 | 609 | 0.45 | 0.89 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 15.70 | 18.50 | 17.85 | -0.06 | -0.34% | 11 | 242 | 6/13/2025 | EST | ||||
| 182.50 | 10.30 | 11.50 | 16.40 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.85 | 0.02 | -0.20 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 185.00 | 8.50 | 9.80 | 8.79 | -5.16 | -36.99% | 2 | 950 | 0.38 | 0.80 | 0.03 | -0.22 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 185.00 | 10.60 | 14.00 | 13.00 | -5.14 | -28.34% | 1 | 237 | 6/13/2025 | EST | ||||
| 187.50 | 6.60 | 8.60 | 9.17 | -2.33 | -20.27% | 2 | 134 | 0.41 | 0.73 | 0.04 | -0.24 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 190.00 | 6.30 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 47 | 6/4/2025 | EST | ||||
| 190.00 | 5.00 | 5.70 | 4.85 | -4.66 | -49.01% | 36 | 684 | 0.37 | 0.64 | 0.04 | -0.25 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 192.50 | 3.50 | 3.80 | 3.90 | -3.32 | -45.99% | 45 | 1,038 | 0.33 | 0.52 | 0.05 | -0.25 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 195.00 | 2.25 | 2.50 | 2.26 | -3.04 | -57.36% | 95 | 1,274 | 0.32 | 0.40 | 0.05 | -0.24 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 195.00 | 2.15 | 6.50 | 9.04 | 0.00 | 0.00% | 0 | 71 | 6/12/2025 | EST | ||||
| 197.50 | 1.35 | 1.60 | 1.40 | -2.40 | -63.16% | 48 | 400 | 0.31 | 0.29 | 0.04 | -0.20 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 200.00 | 1.00 | 3.00 | 2.25 | -3.75 | -62.50% | 24 | 473 | 6/13/2025 | EST | ||||
| 200.00 | 0.80 | 0.95 | 0.85 | -1.56 | -64.73% | 333 | 4,943 | 0.30 | 0.20 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 202.50 | 0.45 | 0.60 | 0.55 | -1.08 | -66.26% | 171 | 1,199 | 0.31 | 0.13 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 205.00 | 0.25 | 0.40 | 0.35 | -0.60 | -63.16% | 2,045 | 102 | 0.31 | 0.09 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 207.50 | 0.15 | 0.25 | 0.16 | -0.49 | -75.39% | 157 | 426 | 0.33 | 0.06 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 210.00 | 0.15 | 0.20 | 0.19 | -0.16 | -45.72% | 353 | 8,919 | 0.36 | 0.03 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 210.00 | 0.25 | 1.40 | 1.28 | 0.00 | 0.00% | 0 | 1,425 | 6/12/2025 | EST | ||||
| 212.50 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 939 | 0.36 | 0.02 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 215.00 | 0.05 | 0.10 | 0.05 | -0.12 | -70.59% | 9 | 38 | 0.38 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 217.50 | 0.00 | 1.15 | 0.07 | -0.28 | -80.00% | 4 | 5 | 0.44 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 53 | 6/6/2025 | EST | ||||
| 220.00 | 0.00 | 1.10 | 0.05 | -0.10 | -66.67% | 10 | 1,886 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 222.50 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 227.50 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 110 | EST | |||||||
| 230.00 | 0.00 | 0.40 | 0.05 | -0.05 | -50.00% | 5 | 1,989 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 1 | EST | |||||||
| 240.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,193 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 12 | 5/27/2025 | EST | ||||
| 250.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 69 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 1 | EST | |||||||
| 260.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 4.80 | % | 0 | 2 | EST | |||||||
| 290.00 | 0.00 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.65 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 4 | EST | |||||||
| 65.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 40 | EST | |||||||
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 59 | 2.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 20 | EST | |||||||
| 75.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 51 | 3.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.15 | % | 0 | 5 | EST | |||||||
| 80.00 | 0.00 | 0.65 | 0.79 | 0.00 | 0.00% | 0 | 17 | 3.27 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 10 | EST | |||||||
| 85.00 | 0.00 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 49 | 3.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 29 | 2.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 19 | EST | |||||||
| 95.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 52 | 2.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 219 | 5/19/2025 | EST | ||||
| 100.00 | 0.00 | 0.10 | % | 0 | 163 | EST | |||||||
| 100.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 366 | 2.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 23 | 5/22/2025 | EST | ||||
| 105.00 | 0.00 | 0.80 | 0.14 | 0.00 | 0.00% | 0 | 34 | 2.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 154 | 2.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 27 | EST | |||||||
| 115.00 | 0.00 | 4.80 | % | 0 | 318 | EST | |||||||
| 115.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 229 | 2.07 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 391 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 84 | 6/5/2025 | EST | ||||
| 125.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 141 | 5/22/2025 | EST | ||||
| 125.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 327 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 762 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 53 | EST | |||||||
| 135.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 301 | 2.01 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 544 | EST | |||||||
| 140.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 438 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 99 | EST | |||||||
| 145.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 1 | 1,349 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 38 | 6/9/2025 | EST | ||||
| 150.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 170 | 6/3/2025 | EST | ||||
| 150.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,378 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 1 | 1,745 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 4.80 | 0.41 | 0.00 | 0.00% | 0 | 72 | 5/21/2025 | EST | ||||
| 160.00 | 0.00 | 0.10 | 0.06 | +0.02 | +50.00% | 164 | 1,349 | 0.64 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 4.80 | 0.36 | 0.00 | 0.00% | 0 | 641 | 6/3/2025 | EST | ||||
| 165.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 3 | 954 | 0.54 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 165.00 | 0.10 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 44 | 5/27/2025 | EST | ||||
| 170.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 371 | 6/4/2025 | EST | ||||
| 170.00 | 0.05 | 1.00 | 0.12 | +0.02 | +20.00% | 23 | 889 | 0.46 | -0.02 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 172.50 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 175.00 | 0.05 | 0.25 | 0.26 | +0.13 | +100.00% | 21 | 1,826 | 0.43 | -0.05 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 175.00 | 0.05 | 1.45 | 0.35 | +0.04 | +12.91% | 10 | 92 | 6/13/2025 | EST | ||||
| 177.50 | 0.20 | 0.35 | 0.18 | -0.03 | -14.29% | 4 | 163 | 0.40 | -0.08 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.50 | 0.49 | +0.26 | +113.05% | 7,295 | 2,434 | 0.38 | -0.11 | 0.02 | -0.17 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 1,103 | 6/11/2025 | EST | ||||
| 182.50 | 0.55 | 0.75 | 0.55 | +0.25 | +83.34% | 20 | 281 | 0.37 | -0.15 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 79 | 6/11/2025 | EST | ||||
| 185.00 | 0.45 | 1.15 | 1.10 | +0.67 | +155.82% | 2,400 | 2,386 | 0.35 | -0.20 | 0.03 | -0.22 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 187.50 | 1.45 | 1.65 | 1.73 | +1.10 | +174.61% | 5,002 | 367 | 0.34 | -0.27 | 0.04 | -0.24 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 4.80 | % | 0 | 61 | EST | |||||||
| 190.00 | 2.15 | 2.65 | 2.40 | +1.40 | +140.00% | 606 | 831 | 0.33 | -0.36 | 0.04 | -0.25 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 192.50 | 2.55 | 4.50 | 3.47 | +2.02 | +139.31% | 167 | 768 | 0.32 | -0.48 | 0.05 | -0.25 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 195.00 | 1.00 | 4.00 | 5.70 | 0.00 | 0.00% | 0 | 71 | 5/21/2025 | EST | ||||
| 195.00 | 4.30 | 4.90 | 4.80 | +2.70 | +128.58% | 137 | 474 | 0.31 | -0.60 | 0.05 | -0.24 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 197.50 | 4.30 | 7.00 | 6.30 | +3.20 | +103.23% | 516 | 111 | 0.24 | -0.71 | 0.04 | -0.20 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 200.00 | 7.10 | 8.60 | 7.64 | +3.34 | +77.68% | 61 | 479 | 0.27 | -0.80 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 200.00 | 3.50 | 7.00 | 12.87 | 0.00 | 0.00% | 0 | 58 | 5/22/2025 | EST | ||||
| 202.50 | 9.30 | 11.00 | 9.90 | +3.79 | +62.03% | 22 | 73 | 0.42 | -0.87 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 205.00 | 11.40 | 14.60 | 10.51 | +3.71 | +54.56% | 3 | 6 | 0.54 | -0.91 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 207.50 | 14.10 | 17.10 | 8.73 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 210.00 | 12.00 | 15.40 | 15.35 | 0.00 | 0.00% | 0 | 67 | 6/3/2025 | EST | ||||
| 210.00 | 16.60 | 19.50 | 7.85 | 0.00 | 0.00% | 0 | 98 | 0.69 | -0.97 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 212.50 | 18.50 | 22.00 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 215.00 | 21.50 | 24.30 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 217.50 | 23.50 | 26.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 220.00 | 26.00 | 29.50 | 22.60 | 0.00 | 0.00% | 0 | 14 | 0.87 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:57 PM EST |
| 220.00 | 22.00 | 25.70 | % | 0 | 2 | EST | |||||||
| 222.50 | 28.50 | 31.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 225.00 | 31.00 | 34.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 227.50 | 33.50 | 36.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 230.00 | 32.00 | 36.00 | % | 0 | 0 | EST | |||||||
| 230.00 | 36.00 | 39.40 | 30.50 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:57 PM EST |
| 235.00 | 41.00 | 44.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 240.00 | 46.00 | 49.40 | 52.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:57 PM EST |
| 240.00 | 42.00 | 46.00 | % | 0 | 0 | EST | |||||||
| 245.00 | 51.00 | 54.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 250.00 | 56.00 | 59.40 | 45.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 3:59:57 PM EST |
| 250.00 | 52.00 | 55.90 | % | 0 | 0 | EST | |||||||
| 255.00 | 61.10 | 64.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 260.00 | 66.00 | 69.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 260.00 | 62.00 | 66.00 | % | 0 | 0 | EST | |||||||
| 265.00 | 71.00 | 74.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 270.00 | 76.00 | 79.40 | 70.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 6/13/2025 3:59:57 PM EST |
| 270.00 | 72.00 | 75.90 | % | 0 | 0 | EST | |||||||
| 280.00 | 86.00 | 89.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 280.00 | 82.00 | 86.00 | % | 0 | 0 | EST | |||||||
| 290.00 | 96.00 | 99.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 300.00 | 106.00 | 109.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |