Options Chain for PROGRESSIVE CORP COM (PGR) - $279.37 as of 5/28/2025 5:08:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 170.20 | 174.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 110.00 | 165.20 | 168.70 | 136.90 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/28/2025 4:00:02 PM EST |
| 115.00 | 160.20 | 163.80 | 125.50 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 5/28/2025 4:00:02 PM EST |
| 120.00 | 155.20 | 159.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 125.00 | 150.20 | 154.00 | 133.33 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 5/28/2025 4:00:02 PM EST |
| 130.00 | 145.30 | 148.90 | 111.95 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/28/2025 4:00:02 PM EST |
| 135.00 | 140.30 | 144.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 140.00 | 135.30 | 139.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 145.00 | 130.30 | 134.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 150.00 | 125.30 | 129.00 | 97.90 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 5/28/2025 4:00:02 PM EST |
| 155.00 | 120.30 | 124.20 | 113.61 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 4:00:02 PM EST |
| 160.00 | 115.40 | 119.10 | 103.10 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 5/28/2025 4:00:02 PM EST |
| 165.00 | 110.40 | 114.00 | 85.90 | 0.00 | 0.00% | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 5/28/2025 4:00:02 PM EST |
| 170.00 | 105.50 | 109.10 | 80.00 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/28/2025 4:00:02 PM EST |
| 175.00 | 100.50 | 104.30 | 81.60 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 5/28/2025 4:00:02 PM EST |
| 180.00 | 95.50 | 99.10 | 102.30 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/28/2025 4:00:02 PM EST |
| 185.00 | 90.60 | 94.20 | 102.00 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 190.00 | 86.00 | 89.20 | 55.38 | 0.00 | 0.00% | 0 | 37 | 1.05 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/28/2025 4:00:02 PM EST |
| 195.00 | 81.00 | 84.20 | 56.70 | 0.00 | 0.00% | 0 | 15 | 0.97 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/28/2025 4:00:02 PM EST |
| 200.00 | 76.00 | 79.30 | 85.00 | 0.00 | 0.00% | 0 | 7 | 0.93 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/28/2025 4:00:02 PM EST |
| 205.00 | 70.60 | 74.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/28/2025 4:00:02 PM EST | |||
| 210.00 | 66.10 | 69.40 | 77.55 | 0.00 | 0.00% | 0 | 33 | 0.83 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/28/2025 4:00:02 PM EST |
| 215.00 | 61.20 | 64.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 5/28/2025 4:00:02 PM EST | |||
| 220.00 | 55.80 | 59.50 | 63.60 | 0.00 | 0.00% | 0 | 184 | 0.72 | 0.99 | 0.00 | -0.05 | 5/12/2025 | 5/28/2025 4:00:02 PM EST |
| 225.00 | 50.90 | 54.50 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 5/28/2025 4:00:02 PM EST | |||
| 230.00 | 45.80 | 49.80 | 51.31 | 0.00 | 0.00% | 0 | 82 | 0.62 | 0.98 | 0.00 | -0.07 | 5/15/2025 | 5/28/2025 4:00:02 PM EST |
| 235.00 | 41.00 | 44.70 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.08 | 5/28/2025 4:00:02 PM EST | |||
| 240.00 | 36.10 | 38.90 | 49.00 | 0.00 | 0.00% | 0 | 147 | 0.52 | 0.96 | 0.00 | -0.09 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 245.00 | 31.70 | 34.80 | 38.23 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.92 | 0.01 | -0.13 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 250.00 | 27.10 | 29.00 | 28.40 | -1.40 | -4.70% | 2 | 951 | 0.42 | 0.90 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 255.00 | 22.20 | 25.30 | 29.33 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.86 | 0.01 | -0.15 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 260.00 | 17.50 | 20.80 | 29.67 | 0.00 | 0.00% | 0 | 699 | 0.33 | 0.83 | 0.01 | -0.16 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 262.50 | 15.20 | 19.00 | % | 0 | 0 | 0.20 | 0.80 | 0.01 | -0.16 | 5/28/2025 4:00:02 PM EST | |||
| 265.00 | 14.80 | 17.20 | 24.53 | 0.00 | 0.00% | 0 | 65 | 0.28 | 0.78 | 0.02 | -0.16 | 5/8/2025 | 5/28/2025 4:00:02 PM EST |
| 267.50 | 12.90 | 14.70 | % | 0 | 0 | 0.26 | 0.75 | 0.02 | -0.15 | 5/28/2025 4:00:02 PM EST | |||
| 270.00 | 11.30 | 12.90 | 11.50 | -3.50 | -23.34% | 2 | 270 | 0.26 | 0.71 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 272.50 | 9.60 | 11.20 | % | 0 | 0 | 0.26 | 0.66 | 0.02 | -0.16 | 5/28/2025 4:00:02 PM EST | |||
| 275.00 | 7.80 | 8.70 | 8.60 | -0.73 | -7.83% | 1 | 195 | 0.23 | 0.60 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 277.50 | 6.60 | 8.40 | 6.40 | -0.64 | -9.10% | 34 | 7 | 0.26 | 0.53 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 280.00 | 5.40 | 5.90 | 5.50 | -1.02 | -15.65% | 6 | 1,238 | 0.23 | 0.46 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 282.50 | 4.30 | 5.00 | 4.20 | -0.84 | -16.67% | 5 | 9 | 0.23 | 0.40 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 285.00 | 3.10 | 3.70 | 3.10 | -0.90 | -22.50% | 12 | 894 | 0.22 | 0.33 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 287.50 | 2.30 | 2.75 | 3.80 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.27 | 0.02 | -0.12 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 290.00 | 1.20 | 2.10 | 2.05 | -0.44 | -17.68% | 41 | 615 | 0.20 | 0.22 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 292.50 | 1.15 | 1.50 | 1.25 | -0.59 | -32.07% | 10 | 30 | 0.20 | 0.18 | 0.02 | -0.09 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 295.00 | 0.80 | 1.10 | 1.06 | +0.21 | +24.71% | 42 | 1,521 | 0.20 | 0.14 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 297.50 | 0.60 | 0.95 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.11 | 0.01 | -0.06 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 300.00 | 0.45 | 0.75 | 0.53 | -0.12 | -18.47% | 3 | 1,405 | 0.22 | 0.08 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 305.00 | 0.05 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 76 | 0.24 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 310.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1,023 | 0.24 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/28/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 123 | 0.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.15 | 2.20 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 335.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/28/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.75 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/28/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 365.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/28/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/28/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/28/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/28/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 5/28/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 5/28/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 5/28/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 2.95 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 5/28/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/28/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 5/28/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 121 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/28/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 134 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 51 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 4:00:02 PM EST |
| 200.00 | 0.05 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 89 | 0.64 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 205.00 | 0.05 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 5/28/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 111 | 0.66 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 5/28/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.01 | 0.00 | -0.05 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 220.00 | 0.10 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 510 | 0.47 | -0.01 | 0.00 | -0.05 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 225.00 | 0.15 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.01 | 0.00 | -0.05 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 230.00 | 0.15 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 188 | 0.48 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 235.00 | 0.15 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 347 | 0.47 | -0.03 | 0.00 | -0.08 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 240.00 | 0.20 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 489 | 0.41 | -0.04 | 0.00 | -0.09 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 245.00 | 0.45 | 0.70 | 0.70 | +0.12 | +20.69% | 1 | 356 | 0.33 | -0.08 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 250.00 | 0.40 | 0.90 | 0.80 | +0.05 | +6.67% | 1 | 1,610 | 0.30 | -0.10 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 255.00 | 0.85 | 1.25 | 1.03 | -0.28 | -21.38% | 79 | 1,006 | 0.28 | -0.14 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 260.00 | 1.45 | 1.85 | 1.64 | -0.28 | -14.59% | 4 | 1,428 | 0.28 | -0.17 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 262.50 | 1.80 | 2.25 | 2.11 | -0.54 | -20.38% | 4 | 1 | 0.27 | -0.20 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 265.00 | 2.45 | 2.75 | 2.70 | +0.25 | +10.21% | 3 | 166 | 0.27 | -0.22 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 267.50 | 3.00 | 3.40 | 3.50 | % | 20 | 0 | 0.27 | -0.25 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 270.00 | 3.70 | 4.10 | 3.80 | -0.60 | -13.64% | 3 | 378 | 0.26 | -0.29 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 272.50 | 4.50 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.34 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 275.00 | 4.30 | 5.90 | 5.68 | +0.77 | +15.69% | 6 | 175 | 0.26 | -0.40 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 277.50 | 5.90 | 7.00 | 7.41 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.47 | 0.03 | -0.15 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 280.00 | 7.70 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 251 | 0.25 | -0.54 | 0.03 | -0.15 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 282.50 | 8.00 | 9.60 | 9.70 | +1.60 | +19.76% | 1 | 1 | 0.23 | -0.60 | 0.03 | -0.14 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 285.00 | 10.60 | 11.20 | 10.55 | 0.00 | 0.00% | 0 | 84 | 0.24 | -0.67 | 0.02 | -0.13 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 287.50 | 12.10 | 13.20 | 7.00 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.73 | 0.02 | -0.12 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 290.00 | 12.70 | 15.40 | 15.00 | +6.40 | +74.42% | 7 | 99 | 0.31 | -0.78 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 292.50 | 14.70 | 18.50 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.82 | 0.02 | -0.09 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 295.00 | 17.00 | 20.10 | 11.20 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.86 | 0.01 | -0.07 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 297.50 | 19.20 | 22.40 | % | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.06 | 5/28/2025 4:00:02 PM EST | |||
| 300.00 | 21.60 | 25.20 | 22.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.92 | 0.01 | -0.05 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 305.00 | 26.00 | 30.10 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.03 | 5/28/2025 4:00:02 PM EST | |||
| 310.00 | 31.10 | 35.10 | 32.40 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 4/14/2025 | 5/28/2025 4:00:02 PM EST |
| 315.00 | 36.40 | 40.10 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 320.00 | 41.40 | 45.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 325.00 | 46.40 | 50.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 330.00 | 51.10 | 55.10 | 90.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/28/2025 4:00:02 PM EST |
| 335.00 | 56.40 | 60.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 340.00 | 61.50 | 65.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 345.00 | 66.40 | 69.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 350.00 | 71.40 | 75.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 355.00 | 76.40 | 80.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 360.00 | 81.10 | 85.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 365.00 | 86.00 | 90.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 370.00 | 91.10 | 95.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 375.00 | 96.00 | 100.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 380.00 | 101.40 | 105.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST |