Options Chain for ELI LILLY & CO COM (LLY) - $733.29 as of 5/16/2025 3:25:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 386.20 | 391.90 | 458.20 | 0.00 | 0.00% | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/16/2025 4:00:00 PM EST |
| 380.00 | 376.20 | 381.95 | 491.59 | 0.00 | 0.00% | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:00 PM EST |
| 390.00 | 366.30 | 372.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 400.00 | 356.35 | 362.05 | 408.81 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:00 PM EST |
| 410.00 | 346.40 | 352.15 | 417.51 | 0.00 | 0.00% | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:00 PM EST |
| 420.00 | 336.45 | 342.20 | 410.00 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:00 PM EST |
| 430.00 | 326.50 | 332.30 | 446.40 | 0.00 | 0.00% | 0 | 18 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:00 PM EST |
| 440.00 | 316.60 | 322.35 | 430.62 | 0.00 | 0.00% | 0 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:00 PM EST |
| 450.00 | 306.60 | 312.40 | 298.81 | 0.00 | 0.00% | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 460.00 | 296.70 | 302.50 | 349.68 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:00 PM EST |
| 470.00 | 286.80 | 292.55 | 279.40 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 480.00 | 276.85 | 282.60 | 336.45 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 5/16/2025 4:00:00 PM EST |
| 490.00 | 266.75 | 272.25 | 339.50 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 5/16/2025 4:00:00 PM EST |
| 500.00 | 256.85 | 262.40 | 254.40 | 0.00 | 0.00% | 0 | 49 | 0.78 | 1.00 | 0.00 | -0.05 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 510.00 | 246.95 | 252.50 | 226.00 | 0.00 | 0.00% | 0 | 8 | 0.75 | 1.00 | 0.00 | -0.05 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 520.00 | 237.00 | 242.55 | 234.40 | 0.00 | 0.00% | 0 | 12 | 0.67 | 1.00 | 0.00 | -0.07 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 530.00 | 227.20 | 232.70 | 222.80 | +13.80 | +6.61% | 2 | 11 | 0.72 | 0.99 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 540.00 | 217.35 | 222.80 | 214.25 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.99 | 0.00 | -0.11 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 550.00 | 207.45 | 212.95 | 187.00 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.99 | 0.00 | -0.12 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 560.00 | 197.65 | 203.10 | 190.03 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.98 | 0.00 | -0.14 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 570.00 | 187.90 | 193.25 | 190.55 | +10.32 | +5.73% | 2 | 11 | 0.62 | 0.98 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 580.00 | 178.10 | 183.45 | 178.25 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.97 | 0.00 | -0.17 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 590.00 | 168.35 | 173.70 | 165.30 | +31.80 | +23.82% | 1 | 13 | 0.53 | 0.97 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 600.00 | 158.65 | 163.90 | 127.64 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.96 | 0.00 | -0.20 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 610.00 | 149.00 | 154.30 | 131.30 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.95 | 0.00 | -0.22 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 620.00 | 139.40 | 144.70 | 109.44 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.94 | 0.00 | -0.24 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 630.00 | 129.90 | 134.85 | 97.55 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.93 | 0.00 | -0.26 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 640.00 | 120.60 | 125.75 | 117.30 | +14.60 | +14.22% | 3 | 28 | 0.35 | 0.92 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 650.00 | 111.40 | 116.25 | 108.67 | +18.37 | +20.35% | 3 | 83 | 0.37 | 0.91 | 0.00 | -0.30 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 660.00 | 103.65 | 107.20 | 97.50 | +15.90 | +19.49% | 11 | 43 | 0.39 | 0.89 | 0.00 | -0.32 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 670.00 | 93.85 | 98.80 | 95.50 | +30.40 | +46.70% | 2 | 27 | 0.38 | 0.87 | 0.00 | -0.34 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 680.00 | 85.35 | 90.45 | 82.10 | +13.10 | +18.99% | 2 | 40 | 0.38 | 0.85 | 0.00 | -0.37 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 690.00 | 76.95 | 81.65 | 78.15 | +17.75 | +29.39% | 4 | 39 | 0.37 | 0.82 | 0.00 | -0.39 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 700.00 | 69.05 | 73.80 | 70.90 | +17.35 | +32.40% | 53 | 200 | 0.36 | 0.79 | 0.00 | -0.42 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 710.00 | 61.50 | 66.15 | 62.70 | +14.53 | +30.17% | 9 | 109 | 0.36 | 0.75 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 720.00 | 54.25 | 58.80 | 55.80 | +12.98 | +30.32% | 16 | 170 | 0.35 | 0.71 | 0.00 | -0.46 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 730.00 | 48.60 | 50.50 | 50.35 | +14.45 | +40.26% | 59 | 549 | 0.35 | 0.67 | 0.00 | -0.48 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 740.00 | 42.55 | 44.00 | 42.60 | +11.84 | +38.50% | 150 | 423 | 0.35 | 0.62 | 0.00 | -0.49 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 750.00 | 37.10 | 38.95 | 37.27 | +11.42 | +44.18% | 425 | 693 | 0.35 | 0.57 | 0.00 | -0.50 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 760.00 | 30.75 | 35.25 | 31.90 | +8.25 | +34.89% | 409 | 983 | 0.33 | 0.52 | 0.01 | -0.50 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 770.00 | 27.15 | 29.25 | 27.20 | +7.50 | +38.08% | 101 | 540 | 0.35 | 0.47 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 780.00 | 22.95 | 24.00 | 23.95 | +7.20 | +42.99% | 286 | 1,360 | 0.34 | 0.43 | 0.00 | -0.48 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 790.00 | 19.50 | 21.10 | 19.59 | +5.39 | +37.96% | 168 | 447 | 0.34 | 0.38 | 0.00 | -0.46 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 800.00 | 16.55 | 17.05 | 17.00 | +5.80 | +51.79% | 1,082 | 3,382 | 0.34 | 0.33 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 810.00 | 13.75 | 14.75 | 14.15 | +5.10 | +56.36% | 43 | 345 | 0.34 | 0.29 | 0.00 | -0.42 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 820.00 | 11.55 | 12.30 | 11.30 | +3.10 | +37.81% | 161 | 1,184 | 0.34 | 0.25 | 0.00 | -0.39 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 830.00 | 9.80 | 10.45 | 10.00 | +3.01 | +43.07% | 431 | 326 | 0.35 | 0.22 | 0.00 | -0.36 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 840.00 | 8.25 | 8.90 | 8.65 | +2.76 | +46.86% | 716 | 950 | 0.35 | 0.19 | 0.00 | -0.33 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 850.00 | 6.95 | 7.60 | 7.46 | +2.36 | +46.28% | 12,579 | 16,918 | 0.36 | 0.16 | 0.00 | -0.30 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 860.00 | 5.80 | 6.35 | 6.05 | +1.85 | +44.05% | 108 | 1,388 | 0.36 | 0.14 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 870.00 | 4.45 | 5.80 | 4.87 | +1.07 | +28.16% | 93 | 1,125 | 0.37 | 0.12 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 880.00 | 4.00 | 4.65 | 4.40 | +1.25 | +39.69% | 69 | 2,430 | 0.37 | 0.11 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 890.00 | 2.81 | 3.80 | 3.62 | +1.07 | +41.97% | 35 | 232 | 0.37 | 0.09 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 900.00 | 2.40 | 3.30 | 3.05 | +0.79 | +34.96% | 722 | 3,388 | 0.38 | 0.08 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 920.00 | 2.13 | 2.40 | 2.40 | +0.69 | +40.36% | 61 | 1,974 | 0.38 | 0.06 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 940.00 | 1.32 | 1.95 | 1.71 | +0.31 | +22.15% | 83 | 2,355 | 0.39 | 0.05 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 960.00 | 1.00 | 1.52 | 1.00 | -0.24 | -19.36% | 12,072 | 16,109 | 0.41 | 0.03 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 980.00 | 0.80 | 1.21 | 1.10 | +0.13 | +13.41% | 8 | 1,951 | 0.41 | 0.03 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 1,000.00 | 0.80 | 0.89 | 0.84 | +0.11 | +15.07% | 156 | 2,291 | 0.43 | 0.02 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 1,020.00 | 0.26 | 3.15 | 0.62 | 0.00 | 0.00% | 0 | 752 | 0.48 | 0.01 | 0.00 | -0.04 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 1,040.00 | 0.18 | 1.12 | 0.42 | 0.00 | 0.00% | 0 | 443 | 0.45 | 0.01 | 0.00 | -0.04 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 1,060.00 | 0.15 | 1.68 | 0.70 | 0.00 | 0.00% | 0 | 242 | 0.49 | 0.01 | 0.00 | -0.03 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 1,080.00 | 0.10 | 1.38 | 0.50 | +0.06 | +13.64% | 7 | 239 | 0.47 | 0.01 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 1,100.00 | 0.08 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 854 | 0.48 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 1,120.00 | 0.10 | 2.70 | 0.35 | 0.00 | 0.00% | 0 | 192 | 0.56 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 1,140.00 | 0.01 | 1.11 | 0.76 | 0.00 | 0.00% | 0 | 233 | 0.51 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 1,160.00 | 0.02 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 210 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:00 PM EST |
| 1,180.00 | 0.00 | 2.62 | 0.20 | 0.00 | 0.00% | 0 | 83 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 1,200.00 | 0.05 | 0.39 | 0.24 | -0.05 | -17.25% | 7 | 610 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 1,220.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 132 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:00 PM EST |
| 1,240.00 | 0.00 | 2.59 | 1.52 | 0.00 | 0.00% | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:00 PM EST |
| 1,260.00 | 0.00 | 2.56 | 4.70 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/16/2025 4:00:00 PM EST |
| 1,280.00 | 0.00 | 2.55 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:00 PM EST |
| 1,300.00 | 0.00 | 2.55 | 0.56 | 0.00 | 0.00% | 0 | 97 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 1,320.00 | 0.00 | 2.53 | 0.42 | 0.00 | 0.00% | 0 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 4:00:00 PM EST |
| 1,340.00 | 0.00 | 2.53 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 1,360.00 | 0.00 | 2.53 | 0.18 | 0.00 | 0.00% | 0 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:00 PM EST |
| 1,380.00 | 0.00 | 2.54 | 0.87 | 0.00 | 0.00% | 0 | 107 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/16/2025 4:00:00 PM EST |
| 1,400.00 | 0.00 | 2.53 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 1,420.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:00 PM EST |
| 1,440.00 | 0.01 | 0.25 | 0.15 | +0.10 | +200.00% | 1 | 559 | 0.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.06 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 104 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 2.77 | 1.28 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.78 | 0.31 | 0.00 | 0.00% | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/16/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 360 | 0.98 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 2.83 | 0.67 | 0.00 | 0.00% | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 2.84 | 0.63 | 0.00 | 0.00% | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 2.88 | 0.94 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 2.90 | 4.60 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 2.91 | 0.36 | 0.00 | 0.00% | 0 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 2.98 | 0.46 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 2.97 | 8.50 | 0.00 | 0.00% | 0 | 84 | 0.91 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/16/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 3.05 | 0.75 | 0.00 | 0.00% | 0 | 41 | 0.87 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 3.05 | 0.78 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.00 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 500.00 | 0.17 | 1.48 | 0.68 | +0.14 | +25.93% | 439 | 538 | 0.60 | 0.00 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 3.15 | 0.55 | 0.00 | 0.00% | 0 | 41 | 0.77 | 0.00 | 0.00 | -0.05 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 520.00 | 0.01 | 3.20 | 0.73 | 0.00 | 0.00% | 0 | 71 | 0.74 | 0.00 | 0.00 | -0.07 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 3.25 | 0.89 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.01 | 0.00 | -0.10 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 3.30 | 0.73 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.01 | 0.00 | -0.11 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 550.00 | 0.09 | 2.67 | 0.93 | -0.20 | -17.70% | 14 | 162 | 0.57 | -0.01 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 560.00 | 0.17 | 3.50 | 0.77 | -0.70 | -47.62% | 2 | 59 | 0.59 | -0.02 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 570.00 | 0.25 | 3.65 | 1.01 | -0.68 | -40.24% | 13 | 53 | 0.56 | -0.02 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 580.00 | 0.35 | 3.80 | 1.75 | 0.00 | 0.00% | 0 | 238 | 0.53 | -0.03 | 0.00 | -0.17 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 590.00 | 0.74 | 2.55 | 1.32 | -0.97 | -42.36% | 11 | 157 | 0.46 | -0.03 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 600.00 | 1.21 | 2.77 | 1.50 | -1.05 | -41.18% | 50 | 858 | 0.46 | -0.04 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 610.00 | 0.78 | 2.70 | 1.91 | -0.98 | -33.91% | 6 | 187 | 0.43 | -0.05 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 620.00 | 1.31 | 2.65 | 1.89 | -2.08 | -52.40% | 8 | 674 | 0.41 | -0.06 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 630.00 | 2.40 | 2.95 | 2.80 | -1.94 | -40.93% | 37 | 2,691 | 0.41 | -0.07 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 640.00 | 3.10 | 3.55 | 3.32 | -2.63 | -44.21% | 94 | 597 | 0.40 | -0.08 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 650.00 | 3.80 | 4.25 | 3.99 | -3.36 | -45.72% | 60 | 1,071 | 0.40 | -0.09 | 0.00 | -0.30 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 660.00 | 3.80 | 5.15 | 5.00 | -3.50 | -41.18% | 160 | 579 | 0.39 | -0.11 | 0.00 | -0.32 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 670.00 | 5.40 | 7.05 | 6.14 | -4.56 | -42.62% | 67 | 895 | 0.39 | -0.13 | 0.00 | -0.34 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 680.00 | 6.85 | 8.10 | 7.43 | -5.16 | -40.99% | 79 | 574 | 0.37 | -0.15 | 0.00 | -0.37 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 690.00 | 8.75 | 9.65 | 9.32 | -5.79 | -38.32% | 118 | 1,912 | 0.37 | -0.18 | 0.00 | -0.39 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 700.00 | 10.05 | 12.15 | 10.99 | -7.92 | -41.89% | 757 | 2,642 | 0.37 | -0.21 | 0.00 | -0.42 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 710.00 | 12.45 | 13.80 | 13.18 | -7.93 | -37.57% | 63 | 1,667 | 0.36 | -0.25 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 720.00 | 15.35 | 16.55 | 15.91 | -9.04 | -36.24% | 54 | 699 | 0.35 | -0.29 | 0.00 | -0.46 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 730.00 | 18.40 | 19.75 | 19.89 | -10.58 | -34.73% | 63 | 755 | 0.35 | -0.33 | 0.00 | -0.48 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 740.00 | 22.00 | 23.35 | 22.90 | -15.10 | -39.74% | 55 | 968 | 0.34 | -0.38 | 0.00 | -0.49 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 750.00 | 26.00 | 28.55 | 27.97 | -11.38 | -28.92% | 63 | 1,815 | 0.35 | -0.43 | 0.00 | -0.50 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 760.00 | 30.85 | 33.70 | 32.10 | -12.70 | -28.35% | 91 | 1,331 | 0.35 | -0.48 | 0.01 | -0.50 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 770.00 | 36.05 | 39.85 | 37.51 | -13.89 | -27.03% | 16 | 819 | 0.35 | -0.53 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 780.00 | 42.25 | 44.70 | 43.10 | -16.03 | -27.11% | 9 | 754 | 0.34 | -0.57 | 0.00 | -0.48 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 790.00 | 47.40 | 51.65 | 49.23 | -16.82 | -25.47% | 13 | 357 | 0.34 | -0.62 | 0.00 | -0.46 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 800.00 | 55.50 | 58.65 | 57.68 | -17.06 | -22.83% | 17 | 1,779 | 0.35 | -0.67 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 810.00 | 61.75 | 66.60 | 63.85 | -27.75 | -30.30% | 1 | 172 | 0.35 | -0.71 | 0.00 | -0.42 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 820.00 | 69.65 | 72.95 | 71.65 | -21.76 | -23.30% | 54 | 905 | 0.34 | -0.75 | 0.00 | -0.39 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 830.00 | 78.85 | 82.15 | 117.23 | 0.00 | 0.00% | 0 | 263 | 0.36 | -0.78 | 0.00 | -0.36 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 840.00 | 86.15 | 90.00 | 92.00 | -16.63 | -15.31% | 10 | 537 | 0.35 | -0.81 | 0.00 | -0.33 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 850.00 | 95.00 | 98.70 | 99.50 | -21.49 | -17.77% | 21 | 240 | 0.35 | -0.84 | 0.00 | -0.30 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 860.00 | 104.20 | 107.85 | 111.90 | -15.78 | -12.36% | 15 | 642 | 0.35 | -0.86 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 870.00 | 113.25 | 117.05 | 118.18 | -39.49 | -25.05% | 9 | 58 | 0.35 | -0.88 | 0.00 | -0.25 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 880.00 | 123.05 | 127.10 | 129.85 | -20.57 | -13.68% | 8 | 1,244 | 0.41 | -0.89 | 0.00 | -0.23 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 890.00 | 131.70 | 137.15 | 138.90 | +19.00 | +15.85% | 8 | 45 | 0.43 | -0.91 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 900.00 | 142.15 | 146.30 | 145.00 | -20.62 | -12.45% | 10 | 331 | 0.44 | -0.92 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 920.00 | 161.60 | 166.20 | 164.73 | 0.00 | 0.00% | 0 | 152 | 0.51 | -0.94 | 0.00 | -0.16 | 5/8/2025 | 5/16/2025 4:00:00 PM EST |
| 940.00 | 180.35 | 185.80 | 157.65 | 0.00 | 0.00% | 0 | 66 | 0.52 | -0.95 | 0.00 | -0.13 | 5/6/2025 | 5/16/2025 4:00:00 PM EST |
| 960.00 | 199.50 | 205.60 | 181.95 | 0.00 | 0.00% | 0 | 47 | 0.57 | -0.97 | 0.00 | -0.10 | 5/7/2025 | 5/16/2025 4:00:00 PM EST |
| 980.00 | 217.80 | 225.35 | 205.00 | 0.00 | 0.00% | 0 | 180 | 0.61 | -0.97 | 0.00 | -0.08 | 5/6/2025 | 5/16/2025 4:00:00 PM EST |
| 1,000.00 | 239.35 | 246.15 | 266.58 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.98 | 0.00 | -0.07 | 5/12/2025 | 5/16/2025 4:00:00 PM EST |
| 1,020.00 | 259.35 | 267.00 | 142.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.99 | 0.00 | -0.04 | 4/25/2025 | 5/16/2025 4:00:00 PM EST |
| 1,040.00 | 279.15 | 285.25 | 147.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 4/30/2025 | 5/16/2025 4:00:00 PM EST |
| 1,060.00 | 298.00 | 307.00 | 219.10 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.99 | 0.00 | -0.03 | 3/21/2025 | 5/16/2025 4:00:00 PM EST |
| 1,080.00 | 320.50 | 326.10 | 197.35 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 2/21/2025 | 5/16/2025 4:00:00 PM EST |
| 1,100.00 | 340.40 | 347.00 | 214.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 2/21/2025 | 5/16/2025 4:00:00 PM EST |
| 1,120.00 | 359.45 | 367.00 | 229.75 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 5/16/2025 4:00:00 PM EST |
| 1,140.00 | 379.65 | 385.35 | 307.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 2/5/2025 | 5/16/2025 4:00:00 PM EST |
| 1,160.00 | 399.30 | 407.00 | 323.55 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/16/2025 4:00:00 PM EST |
| 1,180.00 | 418.00 | 427.00 | 334.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/16/2025 4:00:00 PM EST |
| 1,200.00 | 439.35 | 446.95 | 486.60 | 0.00 | 0.00% | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 1,220.00 | 460.25 | 467.00 | 482.26 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:00 PM EST |
| 1,240.00 | 480.25 | 486.85 | 348.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/16/2025 4:00:00 PM EST |
| 1,260.00 | 500.45 | 507.00 | 351.75 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/16/2025 4:00:00 PM EST |
| 1,280.00 | 519.45 | 526.85 | 494.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/16/2025 4:00:00 PM EST |
| 1,300.00 | 539.15 | 547.00 | 351.67 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 5/16/2025 4:00:00 PM EST |
| 1,320.00 | 560.40 | 567.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 1,340.00 | 579.65 | 587.00 | 422.75 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/16/2025 4:00:00 PM EST |
| 1,360.00 | 599.30 | 607.00 | 431.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 5/16/2025 4:00:00 PM EST |
| 1,380.00 | 619.65 | 627.00 | 466.65 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/16/2025 4:00:00 PM EST |
| 1,400.00 | 639.20 | 646.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 1,420.00 | 659.15 | 666.95 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 1,440.00 | 677.95 | 686.95 | 547.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/16/2025 4:00:00 PM EST |