Options Chain for ELI LILLY & CO COM (LLY) - $751.45 as of 5/9/2025 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 282.00 | 288.70 | 295.75 | % | 2 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 460.00 | 272.00 | 278.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 470.00 | 262.85 | 268.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 480.00 | 252.00 | 259.10 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 490.00 | 242.00 | 249.25 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 500.00 | 233.15 | 239.40 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 510.00 | 223.50 | 229.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 520.00 | 214.05 | 219.85 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 530.00 | 203.60 | 210.15 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 540.00 | 194.00 | 200.50 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 550.00 | 184.65 | 190.90 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 560.00 | 175.05 | 181.40 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 565.00 | 170.50 | 176.70 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 570.00 | 165.50 | 171.95 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 575.00 | 160.35 | 167.30 | % | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.17 | 5/9/2025 4:00:02 PM EST | |||
| 580.00 | 157.20 | 162.65 | % | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.18 | 5/9/2025 4:00:02 PM EST | |||
| 585.00 | 151.05 | 158.00 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.18 | 5/9/2025 4:00:02 PM EST | |||
| 590.00 | 148.30 | 153.45 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.20 | 5/9/2025 4:00:02 PM EST | |||
| 595.00 | 142.00 | 148.90 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 600.00 | 138.80 | 144.35 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 605.00 | 134.30 | 139.75 | % | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.23 | 5/9/2025 4:00:02 PM EST | |||
| 610.00 | 129.70 | 135.45 | % | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.24 | 5/9/2025 4:00:02 PM EST | |||
| 615.00 | 125.15 | 130.80 | % | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 620.00 | 120.50 | 126.30 | % | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.26 | 5/9/2025 4:00:02 PM EST | |||
| 625.00 | 115.05 | 122.00 | % | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.27 | 5/9/2025 4:00:02 PM EST | |||
| 630.00 | 111.05 | 117.80 | % | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.28 | 5/9/2025 4:00:02 PM EST | |||
| 635.00 | 106.15 | 113.35 | % | 0 | 0 | 0.41 | 0.85 | 0.00 | -0.29 | 5/9/2025 4:00:02 PM EST | |||
| 640.00 | 103.35 | 109.40 | % | 0 | 0 | 0.42 | 0.84 | 0.00 | -0.30 | 5/9/2025 4:00:02 PM EST | |||
| 645.00 | 98.35 | 105.20 | % | 0 | 0 | 0.41 | 0.83 | 0.00 | -0.31 | 5/9/2025 4:00:02 PM EST | |||
| 650.00 | 93.70 | 101.10 | 106.20 | % | 2 | 0 | 0.40 | 0.82 | 0.00 | -0.32 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 655.00 | 90.15 | 97.05 | % | 0 | 0 | 0.40 | 0.80 | 0.00 | -0.33 | 5/9/2025 4:00:02 PM EST | |||
| 660.00 | 86.35 | 93.15 | % | 0 | 0 | 0.40 | 0.79 | 0.00 | -0.34 | 5/9/2025 4:00:02 PM EST | |||
| 665.00 | 82.75 | 89.30 | % | 0 | 0 | 0.41 | 0.78 | 0.00 | -0.35 | 5/9/2025 4:00:02 PM EST | |||
| 670.00 | 78.45 | 85.30 | % | 0 | 0 | 0.40 | 0.76 | 0.00 | -0.36 | 5/9/2025 4:00:02 PM EST | |||
| 675.00 | 75.00 | 81.50 | % | 0 | 0 | 0.40 | 0.75 | 0.00 | -0.37 | 5/9/2025 4:00:02 PM EST | |||
| 680.00 | 71.90 | 77.80 | % | 0 | 0 | 0.40 | 0.73 | 0.00 | -0.37 | 5/9/2025 4:00:02 PM EST | |||
| 685.00 | 67.30 | 74.30 | % | 0 | 0 | 0.39 | 0.72 | 0.00 | -0.38 | 5/9/2025 4:00:02 PM EST | |||
| 690.00 | 65.10 | 70.65 | % | 0 | 0 | 0.39 | 0.70 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 695.00 | 60.25 | 67.30 | % | 0 | 0 | 0.38 | 0.68 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 700.00 | 59.00 | 63.05 | 65.50 | % | 1 | 0 | 0.39 | 0.67 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 705.00 | 54.00 | 59.80 | 61.00 | % | 2 | 0 | 0.38 | 0.65 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 710.00 | 50.85 | 57.50 | % | 0 | 0 | 0.38 | 0.63 | 0.00 | -0.41 | 5/9/2025 4:00:02 PM EST | |||
| 715.00 | 48.50 | 53.65 | % | 0 | 0 | 0.38 | 0.61 | 0.00 | -0.41 | 5/9/2025 4:00:02 PM EST | |||
| 720.00 | 46.25 | 50.25 | 52.50 | % | 1 | 0 | 0.38 | 0.59 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 725.00 | 43.05 | 47.75 | % | 0 | 0 | 0.37 | 0.57 | 0.00 | -0.41 | 5/9/2025 4:00:02 PM EST | |||
| 730.00 | 40.40 | 45.15 | 57.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.55 | 0.00 | -0.41 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 735.00 | 37.55 | 41.75 | 37.60 | % | 5 | 0 | 0.37 | 0.53 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 740.00 | 33.40 | 39.65 | 47.65 | % | 12 | 0 | 0.36 | 0.51 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 745.00 | 32.80 | 36.75 | 40.20 | -2.60 | -6.08% | 8 | 6 | 0.36 | 0.49 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 750.00 | 30.70 | 34.60 | 34.00 | -9.00 | -20.93% | 13 | 1 | 0.36 | 0.47 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 755.00 | 28.65 | 31.80 | 35.70 | -7.66 | -17.67% | 1 | 1 | 0.36 | 0.44 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 760.00 | 26.20 | 30.10 | 36.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.42 | 0.00 | -0.40 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 765.00 | 24.20 | 29.15 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.40 | 0.00 | -0.39 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 770.00 | 22.70 | 26.55 | 31.10 | -4.20 | -11.90% | 1 | 4 | 0.36 | 0.38 | 0.00 | -0.38 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 775.00 | 21.15 | 25.20 | % | 0 | 0 | 0.36 | 0.36 | 0.00 | -0.38 | 5/9/2025 4:00:02 PM EST | |||
| 780.00 | 19.00 | 23.20 | 21.40 | % | 12 | 0 | 0.36 | 0.34 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 785.00 | 17.70 | 20.75 | 26.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.32 | 0.00 | -0.36 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 790.00 | 16.05 | 19.30 | % | 0 | 0 | 0.35 | 0.30 | 0.00 | -0.35 | 5/9/2025 4:00:02 PM EST | |||
| 795.00 | 14.30 | 18.60 | 19.20 | -5.50 | -22.27% | 4 | 1 | 0.35 | 0.29 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 800.00 | 12.75 | 17.45 | 17.50 | -4.98 | -22.16% | 6 | 3 | 0.35 | 0.27 | 0.00 | -0.33 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 805.00 | 11.95 | 15.00 | 16.10 | -6.90 | -30.00% | 1 | 1 | 0.34 | 0.25 | 0.00 | -0.32 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 810.00 | 10.75 | 13.85 | 14.98 | % | 2 | 0 | 0.34 | 0.24 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 815.00 | 9.65 | 13.25 | 15.10 | % | 1 | 0 | 0.34 | 0.22 | 0.00 | -0.30 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 820.00 | 8.75 | 12.30 | 12.70 | % | 2 | 0 | 0.34 | 0.21 | 0.00 | -0.29 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 825.00 | 7.90 | 10.90 | % | 0 | 0 | 0.34 | 0.19 | 0.00 | -0.28 | 5/9/2025 4:00:02 PM EST | |||
| 830.00 | 7.15 | 11.45 | 13.60 | +0.05 | +0.37% | 2 | 2 | 0.35 | 0.18 | 0.00 | -0.26 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 835.00 | 6.10 | 11.25 | % | 0 | 0 | 0.35 | 0.17 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 840.00 | 5.80 | 8.55 | % | 0 | 0 | 0.34 | 0.15 | 0.00 | -0.24 | 5/9/2025 4:00:02 PM EST | |||
| 845.00 | 5.20 | 7.90 | 7.29 | % | 2 | 0 | 0.34 | 0.14 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 850.00 | 4.65 | 7.15 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.13 | 0.00 | -0.22 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 855.00 | 4.35 | 6.75 | % | 0 | 0 | 0.34 | 0.12 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 860.00 | 3.45 | 6.15 | % | 0 | 0 | 0.33 | 0.11 | 0.00 | -0.20 | 5/9/2025 4:00:02 PM EST | |||
| 865.00 | 3.50 | 5.55 | 5.47 | % | 1 | 0 | 0.34 | 0.10 | 0.00 | -0.19 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 870.00 | 3.25 | 5.05 | 4.55 | % | 5 | 0 | 0.34 | 0.10 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 875.00 | 2.54 | 6.30 | % | 0 | 0 | 0.35 | 0.09 | 0.00 | -0.17 | 5/9/2025 4:00:02 PM EST | |||
| 880.00 | 2.82 | 5.15 | 6.01 | % | 1 | 0 | 0.35 | 0.08 | 0.00 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 885.00 | 0.84 | 5.10 | % | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 890.00 | 1.90 | 3.85 | % | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.14 | 5/9/2025 4:00:02 PM EST | |||
| 895.00 | 1.73 | 3.50 | % | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 900.00 | 1.73 | 3.55 | % | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.12 | 5/9/2025 4:00:02 PM EST | |||
| 905.00 | 1.30 | 3.15 | 3.23 | % | 12 | 0 | 0.34 | 0.05 | 0.00 | -0.11 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 910.00 | 0.00 | 3.60 | % | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 915.00 | 0.00 | 3.15 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 920.00 | 1.17 | 5.90 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 925.00 | 0.00 | 4.80 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 930.00 | 0.00 | 4.80 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 935.00 | 0.21 | 5.55 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 940.00 | 0.00 | 2.66 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 945.00 | 0.01 | 5.35 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 950.00 | 0.00 | 2.63 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 955.00 | 0.01 | 5.20 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 960.00 | 0.01 | 2.89 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 970.00 | 0.01 | 5.00 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 980.00 | 0.00 | 2.01 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 990.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 1,000.00 | 0.00 | 1.61 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 1,010.00 | 0.00 | 4.70 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 1,020.00 | 0.00 | 4.65 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 1,030.00 | 0.00 | 4.60 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,040.00 | 0.00 | 4.55 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,050.00 | 0.00 | 4.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,060.00 | 0.00 | 4.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,070.00 | 0.00 | 4.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,080.00 | 0.00 | 4.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 1,090.00 | 0.00 | 4.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 1,100.00 | 0.00 | 4.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 460.00 | 0.00 | 4.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 4.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 480.00 | 0.00 | 4.45 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 490.00 | 0.00 | 2.37 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 500.00 | 0.00 | 2.65 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.75 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 2.86 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 530.00 | 0.01 | 5.15 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 540.00 | 0.00 | 3.25 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 550.00 | 0.01 | 5.45 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 560.00 | 0.01 | 4.65 | % | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 565.00 | 0.75 | 3.65 | % | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 570.00 | 1.58 | 6.25 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 575.00 | 1.93 | 4.15 | % | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.17 | 5/9/2025 4:00:02 PM EST | |||
| 580.00 | 2.08 | 4.45 | % | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.18 | 5/9/2025 4:00:02 PM EST | |||
| 585.00 | 1.86 | 5.45 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.18 | 5/9/2025 4:00:02 PM EST | |||
| 590.00 | 2.88 | 5.05 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.20 | 5/9/2025 4:00:02 PM EST | |||
| 595.00 | 2.90 | 5.45 | % | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 600.00 | 3.00 | 6.50 | % | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 605.00 | 4.00 | 6.20 | % | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.23 | 5/9/2025 4:00:02 PM EST | |||
| 610.00 | 4.40 | 6.80 | % | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.24 | 5/9/2025 4:00:02 PM EST | |||
| 615.00 | 4.85 | 8.65 | 4.60 | % | 1 | 0 | 0.41 | -0.11 | 0.00 | -0.25 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 620.00 | 5.50 | 7.95 | 4.84 | % | 1 | 0 | 0.42 | -0.12 | 0.00 | -0.26 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 625.00 | 6.05 | 8.20 | % | 0 | 0 | 0.41 | -0.13 | 0.00 | -0.27 | 5/9/2025 4:00:02 PM EST | |||
| 630.00 | 6.60 | 8.85 | 7.40 | % | 6 | 0 | 0.40 | -0.14 | 0.00 | -0.28 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 635.00 | 5.85 | 9.60 | % | 0 | 0 | 0.39 | -0.15 | 0.00 | -0.29 | 5/9/2025 4:00:02 PM EST | |||
| 640.00 | 7.70 | 10.50 | % | 0 | 0 | 0.40 | -0.16 | 0.00 | -0.30 | 5/9/2025 4:00:02 PM EST | |||
| 645.00 | 8.40 | 11.20 | % | 0 | 0 | 0.39 | -0.17 | 0.00 | -0.31 | 5/9/2025 4:00:02 PM EST | |||
| 650.00 | 8.60 | 12.40 | % | 0 | 0 | 0.39 | -0.18 | 0.00 | -0.32 | 5/9/2025 4:00:02 PM EST | |||
| 655.00 | 10.10 | 13.15 | % | 0 | 0 | 0.39 | -0.20 | 0.00 | -0.33 | 5/9/2025 4:00:02 PM EST | |||
| 660.00 | 11.30 | 15.60 | 12.37 | % | 4 | 0 | 0.40 | -0.21 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 665.00 | 12.05 | 16.40 | % | 0 | 0 | 0.39 | -0.22 | 0.00 | -0.35 | 5/9/2025 4:00:02 PM EST | |||
| 670.00 | 13.05 | 19.40 | % | 0 | 0 | 0.40 | -0.24 | 0.00 | -0.36 | 5/9/2025 4:00:02 PM EST | |||
| 675.00 | 14.25 | 17.65 | % | 0 | 0 | 0.38 | -0.25 | 0.00 | -0.37 | 5/9/2025 4:00:02 PM EST | |||
| 680.00 | 15.45 | 20.45 | % | 0 | 0 | 0.39 | -0.27 | 0.00 | -0.37 | 5/9/2025 4:00:02 PM EST | |||
| 685.00 | 16.75 | 22.00 | % | 0 | 0 | 0.38 | -0.28 | 0.00 | -0.38 | 5/9/2025 4:00:02 PM EST | |||
| 690.00 | 18.10 | 21.95 | % | 0 | 0 | 0.37 | -0.30 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 695.00 | 19.60 | 26.20 | % | 0 | 0 | 0.39 | -0.32 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 700.00 | 21.15 | 25.15 | 18.60 | % | 1 | 0 | 0.37 | -0.33 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 705.00 | 22.70 | 26.80 | % | 0 | 0 | 0.36 | -0.35 | 0.00 | -0.40 | 5/9/2025 4:00:02 PM EST | |||
| 710.00 | 24.60 | 28.45 | 20.00 | -0.28 | -1.39% | 1 | 11 | 0.36 | -0.37 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 715.00 | 26.45 | 30.55 | 21.98 | +0.20 | +0.92% | 11 | 11 | 0.36 | -0.39 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 720.00 | 28.30 | 32.40 | 28.00 | -2.03 | -6.76% | 1 | 1 | 0.36 | -0.41 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 725.00 | 30.40 | 34.60 | 25.00 | % | 40 | 0 | 0.35 | -0.43 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 730.00 | 32.65 | 37.05 | 32.79 | +1.95 | +6.33% | 2 | 11 | 0.35 | -0.45 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 735.00 | 34.95 | 39.25 | 30.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.47 | 0.00 | -0.41 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 740.00 | 37.55 | 42.05 | 38.92 | +0.64 | +1.68% | 15 | 2 | 0.35 | -0.49 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 745.00 | 40.05 | 44.65 | 41.42 | +7.32 | +21.47% | 15 | 3 | 0.35 | -0.51 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 750.00 | 42.55 | 46.80 | 38.63 | +2.33 | +6.42% | 5 | 13 | 0.34 | -0.53 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 755.00 | 44.90 | 52.20 | 42.37 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.56 | 0.00 | -0.40 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 760.00 | 48.05 | 52.70 | % | 0 | 0 | 0.34 | -0.58 | 0.00 | -0.40 | 5/9/2025 4:00:02 PM EST | |||
| 765.00 | 50.80 | 55.95 | 48.95 | % | 2 | 0 | 0.34 | -0.60 | 0.00 | -0.39 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 770.00 | 53.90 | 59.25 | 45.22 | -9.26 | -17.00% | 5 | 1 | 0.34 | -0.62 | 0.00 | -0.38 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 775.00 | 56.95 | 64.05 | % | 0 | 0 | 0.34 | -0.64 | 0.00 | -0.38 | 5/9/2025 4:00:02 PM EST | |||
| 780.00 | 60.40 | 65.65 | 51.39 | -4.35 | -7.81% | 1 | 4 | 0.33 | -0.66 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 785.00 | 63.90 | 70.10 | 53.91 | -5.18 | -8.77% | 1 | 6 | 0.34 | -0.68 | 0.00 | -0.36 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 790.00 | 67.40 | 73.65 | % | 0 | 0 | 0.33 | -0.70 | 0.00 | -0.35 | 5/9/2025 4:00:02 PM EST | |||
| 795.00 | 71.10 | 78.05 | 64.94 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.71 | 0.00 | -0.34 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 800.00 | 74.95 | 82.25 | 71.40 | % | 22 | 0 | 0.34 | -0.73 | 0.00 | -0.33 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 805.00 | 78.85 | 84.70 | % | 0 | 0 | 0.33 | -0.75 | 0.00 | -0.32 | 5/9/2025 4:00:02 PM EST | |||
| 810.00 | 82.85 | 87.70 | % | 0 | 0 | 0.32 | -0.76 | 0.00 | -0.31 | 5/9/2025 4:00:02 PM EST | |||
| 815.00 | 86.80 | 93.15 | % | 0 | 0 | 0.33 | -0.78 | 0.00 | -0.30 | 5/9/2025 4:00:02 PM EST | |||
| 820.00 | 91.15 | 97.05 | % | 0 | 0 | 0.33 | -0.79 | 0.00 | -0.29 | 5/9/2025 4:00:02 PM EST | |||
| 825.00 | 95.15 | 100.35 | % | 0 | 0 | 0.33 | -0.81 | 0.00 | -0.28 | 5/9/2025 4:00:02 PM EST | |||
| 830.00 | 99.60 | 106.70 | 93.24 | % | 2 | 0 | 0.34 | -0.82 | 0.00 | -0.26 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 835.00 | 103.70 | 108.65 | % | 0 | 0 | 0.32 | -0.83 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 840.00 | 108.20 | 114.75 | % | 0 | 0 | 0.33 | -0.85 | 0.00 | -0.24 | 5/9/2025 4:00:02 PM EST | |||
| 845.00 | 112.75 | 119.90 | % | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.23 | 5/9/2025 4:00:02 PM EST | |||
| 850.00 | 117.20 | 122.75 | % | 0 | 0 | 0.31 | -0.87 | 0.00 | -0.22 | 5/9/2025 4:00:02 PM EST | |||
| 855.00 | 121.70 | 127.80 | % | 0 | 0 | 0.33 | -0.88 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 860.00 | 126.20 | 132.95 | % | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.20 | 5/9/2025 4:00:02 PM EST | |||
| 865.00 | 130.85 | 138.40 | % | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.19 | 5/9/2025 4:00:02 PM EST | |||
| 870.00 | 135.55 | 142.95 | % | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.18 | 5/9/2025 4:00:02 PM EST | |||
| 875.00 | 140.35 | 147.05 | % | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.17 | 5/9/2025 4:00:02 PM EST | |||
| 880.00 | 145.10 | 152.60 | % | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.16 | 5/9/2025 4:00:02 PM EST | |||
| 885.00 | 149.90 | 156.60 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 890.00 | 154.70 | 161.25 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.14 | 5/9/2025 4:00:02 PM EST | |||
| 895.00 | 159.55 | 166.20 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 900.00 | 164.45 | 171.50 | % | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.12 | 5/9/2025 4:00:02 PM EST | |||
| 905.00 | 169.30 | 176.00 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 910.00 | 174.25 | 180.60 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 915.00 | 179.10 | 185.95 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 920.00 | 184.10 | 190.55 | 175.02 | % | 1 | 0 | 0.48 | -0.96 | 0.00 | -0.09 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 925.00 | 188.95 | 196.60 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 930.00 | 193.95 | 201.00 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 935.00 | 198.85 | 205.70 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 940.00 | 203.80 | 210.55 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 945.00 | 208.75 | 215.10 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 950.00 | 213.70 | 221.00 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 955.00 | 218.70 | 226.00 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 960.00 | 223.65 | 230.60 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 970.00 | 233.55 | 240.10 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 980.00 | 243.50 | 251.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 990.00 | 253.45 | 260.10 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 1,000.00 | 263.40 | 270.65 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 1,010.00 | 273.35 | 279.45 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 1,020.00 | 283.35 | 290.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 1,030.00 | 293.30 | 299.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,040.00 | 303.25 | 309.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,050.00 | 313.25 | 319.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,060.00 | 323.25 | 329.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,070.00 | 333.20 | 340.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 1,080.00 | 343.20 | 350.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 1,090.00 | 353.20 | 360.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 1,100.00 | 363.20 | 370.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |