Options Chain for ELI LILLY & CO COM (LLY) - $807.58 as of 6/16/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 355.35 | 362.60 | 295.75 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 3:59:49 PM EST |
| 460.00 | 345.40 | 350.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 470.00 | 335.45 | 341.65 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 480.00 | 325.50 | 332.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 490.00 | 315.50 | 322.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 495.00 | 310.55 | 316.25 | 258.47 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:49 PM EST |
| 500.00 | 305.55 | 311.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 505.00 | 300.55 | 307.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 510.00 | 295.50 | 302.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 515.00 | 290.60 | 297.75 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 520.00 | 285.50 | 292.75 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 525.00 | 280.55 | 286.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 530.00 | 275.60 | 282.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 535.00 | 270.65 | 276.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 540.00 | 265.65 | 272.80 | 214.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 3:59:49 PM EST |
| 545.00 | 260.60 | 267.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 550.00 | 255.65 | 261.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 555.00 | 250.70 | 256.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 560.00 | 245.60 | 251.50 | 186.21 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 565.00 | 240.70 | 247.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 570.00 | 235.75 | 242.75 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 575.00 | 230.65 | 237.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 580.00 | 225.70 | 232.70 | 177.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:49 PM EST |
| 585.00 | 220.80 | 226.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 590.00 | 215.75 | 222.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 595.00 | 210.80 | 217.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 600.00 | 205.80 | 212.75 | 219.16 | +3.36 | +1.56% | 1 | 4 | 1.11 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 605.00 | 201.00 | 207.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 610.00 | 195.80 | 202.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 6/16/2025 3:59:49 PM EST | |||
| 615.00 | 190.90 | 197.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 6/16/2025 3:59:49 PM EST | |||
| 620.00 | 186.10 | 192.95 | 108.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.06 | 5/28/2025 | 6/16/2025 3:59:49 PM EST |
| 625.00 | 181.10 | 188.00 | 125.48 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.08 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 630.00 | 176.35 | 182.05 | 130.70 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.12 | 5/16/2025 | 6/16/2025 3:59:49 PM EST |
| 635.00 | 171.20 | 177.85 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.12 | 6/16/2025 3:59:49 PM EST | |||
| 640.00 | 166.20 | 172.65 | 90.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.12 | 5/27/2025 | 6/16/2025 3:59:49 PM EST |
| 645.00 | 161.25 | 167.25 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.16 | 6/16/2025 3:59:49 PM EST | |||
| 650.00 | 156.30 | 162.40 | 128.00 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.99 | 0.00 | -0.16 | 6/4/2025 | 6/16/2025 3:59:49 PM EST |
| 655.00 | 151.35 | 158.25 | 79.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.17 | 5/29/2025 | 6/16/2025 3:59:49 PM EST |
| 660.00 | 146.45 | 153.05 | 136.47 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.99 | 0.00 | -0.20 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 665.00 | 141.50 | 146.85 | 96.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.21 | 5/19/2025 | 6/16/2025 3:59:49 PM EST |
| 670.00 | 136.70 | 141.80 | 66.70 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.98 | 0.00 | -0.21 | 5/29/2025 | 6/16/2025 3:59:49 PM EST |
| 675.00 | 131.70 | 138.05 | 62.75 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.98 | 0.00 | -0.23 | 5/29/2025 | 6/16/2025 3:59:49 PM EST |
| 680.00 | 126.65 | 133.50 | 139.05 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.98 | 0.00 | -0.27 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 685.00 | 121.80 | 127.85 | 133.44 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.97 | 0.00 | -0.27 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 690.00 | 117.00 | 122.75 | 128.82 | 0.00 | 0.00% | 0 | 27 | 0.65 | 0.96 | 0.00 | -0.35 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 695.00 | 112.05 | 118.10 | 66.30 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.96 | 0.00 | -0.37 | 5/30/2025 | 6/16/2025 3:59:49 PM EST |
| 700.00 | 107.25 | 114.00 | 121.78 | 0.00 | 0.00% | 0 | 48 | 0.62 | 0.95 | 0.00 | -0.40 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 705.00 | 101.90 | 107.80 | 107.99 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.95 | 0.00 | -0.44 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 710.00 | 96.50 | 102.90 | 111.81 | +8.36 | +8.09% | 1 | 33 | 0.66 | 0.94 | 0.00 | -0.47 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 715.00 | 95.15 | 98.15 | 105.20 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.93 | 0.00 | -0.51 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 720.00 | 90.25 | 93.35 | 100.38 | 0.00 | 0.00% | 0 | 92 | 0.57 | 0.92 | 0.00 | -0.54 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 725.00 | 85.35 | 88.85 | 96.00 | 0.00 | 0.00% | 0 | 44 | 0.47 | 0.91 | 0.00 | -0.58 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 730.00 | 81.20 | 83.35 | 88.49 | -6.13 | -6.48% | 2 | 1,244 | 0.53 | 0.90 | 0.00 | -0.62 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 735.00 | 76.85 | 78.35 | 76.90 | -7.40 | -8.78% | 1 | 1,065 | 0.51 | 0.89 | 0.00 | -0.66 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 740.00 | 71.60 | 74.55 | 84.50 | 0.00 | 0.00% | 5 | 472 | 0.46 | 0.87 | 0.00 | -0.70 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 745.00 | 67.60 | 69.25 | 68.85 | -11.85 | -14.69% | 25 | 86 | 0.46 | 0.86 | 0.00 | -0.74 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 747.50 | 63.95 | 67.90 | % | 0 | 0 | 0.43 | 0.85 | 0.00 | -0.76 | 6/16/2025 3:59:49 PM EST | |||
| 750.00 | 63.15 | 66.00 | 64.60 | -11.40 | -15.00% | 9 | 257 | 0.47 | 0.84 | 0.00 | -0.78 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 752.50 | 59.35 | 63.55 | % | 0 | 0 | 0.43 | 0.83 | 0.00 | -0.81 | 6/16/2025 3:59:49 PM EST | |||
| 755.00 | 58.30 | 61.55 | 71.33 | +0.33 | +0.47% | 12 | 68 | 0.45 | 0.82 | 0.00 | -0.83 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 757.50 | 56.15 | 59.45 | % | 0 | 0 | 0.44 | 0.81 | 0.00 | -0.85 | 6/16/2025 3:59:49 PM EST | |||
| 760.00 | 55.40 | 58.10 | 56.31 | -9.94 | -15.01% | 10 | 647 | 0.45 | 0.80 | 0.00 | -0.87 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 762.50 | 53.40 | 54.85 | 53.80 | -11.85 | -18.05% | 7 | 4 | 0.45 | 0.79 | 0.00 | -0.89 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 765.00 | 51.00 | 52.75 | 54.95 | -9.73 | -15.05% | 7 | 46 | 0.44 | 0.78 | 0.00 | -0.91 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 767.50 | 48.80 | 51.15 | 54.00 | -3.50 | -6.09% | 1 | 1 | 0.44 | 0.76 | 0.00 | -0.93 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 770.00 | 47.60 | 48.95 | 48.70 | -9.70 | -16.61% | 11 | 126 | 0.44 | 0.75 | 0.01 | -0.95 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 772.50 | 45.50 | 47.10 | 46.35 | -7.90 | -14.57% | 3 | 30 | 0.44 | 0.74 | 0.01 | -0.98 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 775.00 | 43.80 | 45.65 | 46.63 | -13.37 | -22.29% | 3 | 73 | 0.44 | 0.73 | 0.01 | -0.99 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 777.50 | 41.95 | 43.95 | 43.75 | -6.55 | -13.03% | 1 | 6 | 0.44 | 0.71 | 0.01 | -1.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 780.00 | 40.20 | 41.70 | 40.95 | -10.05 | -19.71% | 1 | 76 | 0.44 | 0.70 | 0.01 | -1.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 782.50 | 38.25 | 40.00 | 39.10 | -15.45 | -28.33% | 14 | 6 | 0.43 | 0.68 | 0.01 | -1.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 785.00 | 36.95 | 38.30 | 37.05 | -12.65 | -25.46% | 2 | 53 | 0.43 | 0.67 | 0.01 | -1.06 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 787.50 | 35.25 | 36.55 | 35.90 | -7.20 | -16.71% | 2 | 4 | 0.43 | 0.65 | 0.01 | -1.08 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 790.00 | 33.70 | 35.05 | 34.40 | -14.46 | -29.60% | 6 | 73 | 0.43 | 0.64 | 0.01 | -1.09 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 792.50 | 32.10 | 33.25 | 32.85 | -12.02 | -26.79% | 5 | 9 | 0.43 | 0.62 | 0.01 | -1.10 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 795.00 | 30.60 | 32.15 | 40.78 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.61 | 0.01 | -1.11 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 797.50 | 29.15 | 30.40 | 42.73 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.59 | 0.01 | -1.12 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 800.00 | 27.85 | 28.85 | 29.00 | -9.50 | -24.68% | 30 | 586 | 0.43 | 0.57 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 802.50 | 26.30 | 27.45 | 26.85 | % | 2 | 0 | 0.42 | 0.56 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 805.00 | 25.15 | 26.35 | 25.50 | -10.00 | -28.17% | 5 | 42 | 0.42 | 0.54 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 807.50 | 23.85 | 24.95 | 24.40 | -11.50 | -32.04% | 5 | 2 | 0.43 | 0.52 | 0.01 | -1.14 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 810.00 | 22.75 | 23.50 | 23.50 | -9.60 | -29.01% | 41 | 393 | 0.42 | 0.51 | 0.01 | -1.14 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 812.50 | 21.35 | 22.45 | 21.75 | % | 7 | 0 | 0.42 | 0.49 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 815.00 | 20.35 | 21.25 | 20.60 | -8.63 | -29.53% | 18 | 95 | 0.42 | 0.47 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 817.50 | 19.20 | 20.25 | 19.80 | -8.30 | -29.54% | 38 | 12 | 0.42 | 0.46 | 0.01 | -1.12 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 820.00 | 18.15 | 19.00 | 19.40 | -8.60 | -30.72% | 512 | 189 | 0.42 | 0.44 | 0.01 | -1.12 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 822.50 | 17.00 | 18.20 | 17.48 | -9.30 | -34.73% | 15 | 1 | 0.42 | 0.42 | 0.01 | -1.11 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 825.00 | 16.05 | 17.00 | 16.45 | -8.55 | -34.20% | 59 | 58 | 0.42 | 0.41 | 0.01 | -1.10 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 827.50 | 15.00 | 16.35 | 24.15 | % | 1 | 0 | 0.42 | 0.39 | 0.01 | -1.08 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 830.00 | 14.30 | 15.35 | 14.60 | -7.15 | -32.88% | 43 | 240 | 0.42 | 0.38 | 0.01 | -1.07 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 832.50 | 13.40 | 14.50 | % | 0 | 0 | 0.42 | 0.36 | 0.01 | -1.05 | 6/16/2025 3:59:49 PM EST | |||
| 835.00 | 12.50 | 13.55 | 14.93 | -6.42 | -30.07% | 6 | 36 | 0.42 | 0.34 | 0.01 | -1.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 837.50 | 11.75 | 12.70 | 12.15 | % | 1 | 0 | 0.42 | 0.33 | 0.01 | -1.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 840.00 | 11.00 | 11.85 | 11.55 | -4.73 | -29.06% | 21 | 95 | 0.42 | 0.31 | 0.01 | -1.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 842.50 | 10.40 | 11.50 | % | 0 | 0 | 0.42 | 0.30 | 0.01 | -0.98 | 6/16/2025 3:59:49 PM EST | |||
| 845.00 | 9.70 | 10.45 | 10.05 | -6.49 | -39.24% | 6 | 35 | 0.42 | 0.29 | 0.01 | -0.95 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 847.50 | 9.10 | 10.05 | % | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.93 | 6/16/2025 3:59:49 PM EST | |||
| 850.00 | 8.60 | 9.15 | 9.08 | -5.63 | -38.28% | 92 | 601 | 0.42 | 0.26 | 0.01 | -0.91 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 855.00 | 7.50 | 8.20 | 8.00 | -5.10 | -38.94% | 7 | 123 | 0.42 | 0.23 | 0.01 | -0.86 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 860.00 | 6.55 | 7.15 | 6.82 | -4.93 | -41.96% | 60 | 177 | 0.42 | 0.21 | 0.00 | -0.81 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 865.00 | 5.70 | 6.15 | 5.89 | -5.18 | -46.80% | 8 | 77 | 0.42 | 0.19 | 0.00 | -0.75 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 870.00 | 4.95 | 5.40 | 4.95 | -4.05 | -45.00% | 38 | 108 | 0.42 | 0.17 | 0.00 | -0.70 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 875.00 | 4.35 | 4.75 | 4.25 | -4.49 | -51.38% | 7 | 33 | 0.43 | 0.15 | 0.00 | -0.65 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 880.00 | 3.75 | 4.15 | 4.20 | -2.75 | -39.57% | 17 | 91 | 0.43 | 0.13 | 0.00 | -0.59 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 885.00 | 3.25 | 3.50 | 3.50 | -3.08 | -46.81% | 23 | 92 | 0.43 | 0.12 | 0.00 | -0.55 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 890.00 | 2.83 | 3.10 | 2.75 | -2.97 | -51.93% | 15 | 143 | 0.43 | 0.10 | 0.00 | -0.50 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 895.00 | 2.46 | 2.64 | 2.63 | -3.42 | -56.53% | 8 | 13 | 0.43 | 0.09 | 0.00 | -0.45 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 900.00 | 2.13 | 2.28 | 2.18 | -2.57 | -54.11% | 112 | 148 | 0.43 | 0.08 | 0.00 | -0.41 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 905.00 | 1.81 | 1.96 | 1.96 | -1.71 | -46.60% | 17 | 33 | 0.43 | 0.07 | 0.00 | -0.37 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 910.00 | 1.57 | 1.69 | 1.69 | -2.56 | -60.24% | 15 | 29 | 0.44 | 0.06 | 0.00 | -0.34 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 915.00 | 1.33 | 1.47 | 1.30 | -1.77 | -57.66% | 9 | 2 | 0.44 | 0.05 | 0.00 | -0.31 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 920.00 | 1.09 | 1.30 | 1.30 | -1.56 | -54.55% | 18 | 80 | 0.44 | 0.05 | 0.00 | -0.28 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 925.00 | 0.20 | 4.45 | 1.62 | -0.89 | -35.46% | 5 | 44 | 0.54 | 0.04 | 0.00 | -0.25 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 930.00 | 0.51 | 1.65 | 1.04 | -0.93 | -47.21% | 18 | 24 | 0.45 | 0.04 | 0.00 | -0.23 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 935.00 | 0.01 | 2.78 | 3.17 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.03 | 0.00 | -0.20 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 940.00 | 0.00 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.02 | 0.00 | -0.15 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 945.00 | 0.00 | 3.15 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.02 | 0.00 | -0.13 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 950.00 | 0.15 | 2.67 | 0.50 | -0.84 | -62.69% | 4 | 171 | 0.54 | 0.02 | 0.00 | -0.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 955.00 | 0.00 | 1.38 | 1.64 | 0.00 | 0.00% | 0 | 119 | 0.55 | 0.01 | 0.00 | -0.11 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 960.00 | 0.00 | 1.34 | 0.51 | -0.46 | -47.43% | 1 | 179 | 0.56 | 0.01 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 970.00 | 0.00 | 4.50 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.06 | 6/16/2025 3:59:49 PM EST | |||
| 980.00 | 0.00 | 2.77 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.01 | 0.00 | -0.04 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 990.00 | 0.00 | 2.71 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 6/16/2025 3:59:49 PM EST | |||
| 1,000.00 | 0.00 | 3.75 | 0.52 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | -0.02 | 6/4/2025 | 6/16/2025 3:59:49 PM EST |
| 1,010.00 | 0.00 | 2.61 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 1,020.00 | 0.00 | 2.59 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 1,030.00 | 0.00 | 2.77 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 1,040.00 | 0.00 | 2.54 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,050.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:49 PM EST |
| 1,060.00 | 0.00 | 3.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,070.00 | 0.00 | 3.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,080.00 | 0.00 | 2.52 | 1.63 | +0.52 | +46.85% | 1 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 1,090.00 | 0.00 | 2.52 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,100.00 | 0.00 | 0.10 | 0.01 | -0.09 | -90.00% | 3 | 41 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 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 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 1.62 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 1.68 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 1.74 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 495.00 | 0.00 | 1.39 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 500.00 | 0.00 | 1.77 | 1.37 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 505.00 | 0.00 | 3.40 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 510.00 | 0.00 | 2.54 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 515.00 | 0.00 | 3.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 520.00 | 0.00 | 2.74 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 525.00 | 0.00 | 3.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 530.00 | 0.00 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 535.00 | 0.00 | 2.09 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 540.00 | 0.00 | 1.07 | 1.23 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 545.00 | 0.00 | 1.99 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 550.00 | 0.00 | 2.25 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 555.00 | 0.00 | 2.31 | 1.44 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:49 PM EST |
| 560.00 | 0.00 | 2.37 | 1.19 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:49 PM EST |
| 565.00 | 0.00 | 2.22 | 1.54 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:49 PM EST |
| 570.00 | 0.00 | 1.91 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:49 PM EST |
| 575.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 183 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 580.00 | 0.00 | 2.93 | 0.92 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:49 PM EST |
| 585.00 | 0.00 | 2.91 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 590.00 | 0.00 | 2.68 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 595.00 | 0.00 | 0.82 | 0.47 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 600.00 | 0.00 | 3.60 | 0.53 | 0.00 | 0.00% | 0 | 51 | 1.02 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 605.00 | 0.00 | 3.20 | 0.93 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/16/2025 3:59:49 PM EST |
| 610.00 | 0.00 | 0.65 | 0.18 | -1.59 | -89.84% | 2 | 18 | 0.80 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 615.00 | 0.00 | 2.73 | 1.01 | +0.30 | +42.26% | 1 | 8 | 0.97 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 620.00 | 0.15 | 1.10 | 0.39 | -1.44 | -78.69% | 65 | 21 | 0.72 | 0.00 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 625.00 | 0.20 | 0.89 | 0.37 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | -0.08 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 630.00 | 0.15 | 0.40 | 0.39 | -0.11 | -22.00% | 11 | 79 | 0.62 | 0.00 | 0.00 | -0.12 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 635.00 | 0.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.00 | 0.00 | -0.12 | 6/10/2025 | 6/16/2025 3:59:49 PM EST |
| 640.00 | 0.00 | 1.57 | 0.27 | -0.35 | -56.46% | 22 | 547 | 0.72 | 0.00 | 0.00 | -0.12 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 645.00 | 0.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.01 | 0.00 | -0.16 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 650.00 | 0.30 | 0.50 | 0.92 | 0.00 | 0.00% | 0 | 849 | 0.60 | -0.01 | 0.00 | -0.16 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 655.00 | 0.00 | 0.90 | 0.45 | -0.46 | -50.55% | 3 | 53 | 0.64 | -0.01 | 0.00 | -0.17 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 660.00 | 0.16 | 0.86 | 0.55 | -0.63 | -53.39% | 5 | 45 | 0.55 | -0.01 | 0.00 | -0.20 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 665.00 | 0.22 | 1.00 | 0.77 | -2.18 | -73.90% | 3 | 22 | 0.55 | -0.02 | 0.00 | -0.21 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 670.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 123 | 0.64 | -0.02 | 0.00 | -0.21 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 675.00 | 0.00 | 2.09 | 1.11 | -0.49 | -30.63% | 1 | 22 | 0.64 | -0.02 | 0.00 | -0.23 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 680.00 | 0.35 | 1.09 | 0.84 | -0.41 | -32.80% | 43 | 58 | 0.54 | -0.02 | 0.00 | -0.27 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 685.00 | 0.00 | 2.10 | 1.06 | -0.12 | -10.17% | 1 | 43 | 0.62 | -0.03 | 0.00 | -0.27 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 690.00 | 0.84 | 1.10 | 1.09 | -0.73 | -40.11% | 160 | 31 | 0.51 | -0.04 | 0.00 | -0.35 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 695.00 | 0.60 | 1.59 | 1.25 | -0.27 | -17.77% | 32 | 39 | 0.50 | -0.04 | 0.00 | -0.37 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 700.00 | 1.03 | 1.76 | 1.40 | -0.44 | -23.92% | 121 | 221 | 0.50 | -0.05 | 0.00 | -0.40 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 705.00 | 1.48 | 1.66 | 1.58 | -0.43 | -21.40% | 58 | 40 | 0.50 | -0.05 | 0.00 | -0.44 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 710.00 | 1.71 | 1.85 | 1.73 | -0.54 | -23.79% | 754 | 141 | 0.49 | -0.06 | 0.00 | -0.47 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 715.00 | 1.99 | 2.14 | 2.13 | -0.40 | -15.81% | 51 | 101 | 0.49 | -0.07 | 0.00 | -0.51 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 720.00 | 2.28 | 2.45 | 2.45 | -0.35 | -12.50% | 59 | 109 | 0.48 | -0.08 | 0.00 | -0.54 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 725.00 | 2.62 | 2.79 | 2.60 | -0.52 | -16.67% | 20 | 85 | 0.47 | -0.09 | 0.00 | -0.58 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 730.00 | 3.00 | 3.25 | 3.05 | -0.39 | -11.34% | 32 | 250 | 0.47 | -0.10 | 0.00 | -0.62 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 735.00 | 3.45 | 3.75 | 3.75 | +0.22 | +6.24% | 25 | 158 | 0.46 | -0.11 | 0.00 | -0.66 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 740.00 | 3.85 | 4.30 | 4.40 | -0.13 | -2.87% | 37 | 226 | 0.46 | -0.13 | 0.00 | -0.70 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 745.00 | 4.55 | 4.95 | 4.55 | -0.56 | -10.96% | 39 | 69 | 0.46 | -0.14 | 0.00 | -0.74 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 747.50 | 4.80 | 5.30 | 5.08 | -0.33 | -6.10% | 50 | 15 | 0.45 | -0.15 | 0.00 | -0.76 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 750.00 | 5.25 | 5.65 | 5.43 | -0.37 | -6.38% | 80 | 355 | 0.45 | -0.16 | 0.00 | -0.78 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 752.50 | 5.65 | 6.05 | 5.88 | -0.39 | -6.22% | 21 | 4 | 0.45 | -0.17 | 0.00 | -0.81 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 755.00 | 6.05 | 6.40 | 6.40 | -0.23 | -3.47% | 167 | 126 | 0.45 | -0.18 | 0.00 | -0.83 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 757.50 | 6.25 | 7.00 | 4.88 | -4.42 | -47.53% | 1 | 43 | 0.44 | -0.19 | 0.00 | -0.85 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 760.00 | 6.90 | 7.50 | 6.75 | -0.67 | -9.03% | 59 | 90 | 0.44 | -0.20 | 0.00 | -0.87 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 762.50 | 7.30 | 8.00 | 6.92 | -0.78 | -10.13% | 33 | 39 | 0.44 | -0.21 | 0.00 | -0.89 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 765.00 | 7.95 | 8.65 | 7.38 | -1.25 | -14.49% | 35 | 80 | 0.44 | -0.22 | 0.00 | -0.91 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 767.50 | 8.35 | 9.30 | 7.15 | % | 2 | 0 | 0.44 | -0.24 | 0.00 | -0.93 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 770.00 | 9.05 | 9.60 | 9.30 | -0.20 | -2.11% | 178 | 650 | 0.44 | -0.25 | 0.01 | -0.95 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 772.50 | 9.65 | 10.40 | 10.20 | +0.40 | +4.09% | 5 | 9 | 0.44 | -0.26 | 0.01 | -0.98 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 775.00 | 10.30 | 11.05 | 10.85 | +0.09 | +0.84% | 9 | 67 | 0.43 | -0.27 | 0.01 | -0.99 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 777.50 | 10.90 | 11.75 | 11.55 | -2.95 | -20.35% | 5 | 1 | 0.43 | -0.29 | 0.01 | -1.01 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 780.00 | 11.65 | 12.65 | 12.35 | +0.35 | +2.92% | 276 | 32 | 0.43 | -0.30 | 0.01 | -1.03 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 782.50 | 12.45 | 13.40 | 13.10 | % | 6 | 0 | 0.43 | -0.32 | 0.01 | -1.05 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 785.00 | 13.35 | 13.95 | 13.70 | +0.42 | +3.17% | 12 | 19 | 0.43 | -0.33 | 0.01 | -1.06 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 787.50 | 14.20 | 15.05 | 14.80 | -2.99 | -16.81% | 4 | 1 | 0.43 | -0.35 | 0.01 | -1.08 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 790.00 | 15.05 | 15.90 | 15.70 | +1.30 | +9.03% | 68 | 46 | 0.43 | -0.36 | 0.01 | -1.09 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 792.50 | 16.00 | 16.85 | 16.55 | +1.30 | +8.53% | 11 | 5 | 0.43 | -0.38 | 0.01 | -1.10 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 795.00 | 16.95 | 17.75 | 17.65 | +0.48 | +2.80% | 19 | 29 | 0.42 | -0.39 | 0.01 | -1.11 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 797.50 | 18.00 | 18.85 | 18.55 | +0.40 | +2.21% | 6 | 6 | 0.42 | -0.41 | 0.01 | -1.12 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 800.00 | 19.00 | 20.05 | 19.77 | +2.62 | +15.28% | 76 | 247 | 0.42 | -0.43 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 802.50 | 20.10 | 21.20 | 20.60 | -3.15 | -13.27% | 4 | 1 | 0.42 | -0.44 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 805.00 | 21.40 | 22.25 | 21.35 | +2.85 | +15.41% | 16 | 43 | 0.42 | -0.46 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 807.50 | 22.40 | 23.60 | 22.75 | +2.65 | +13.19% | 14 | 10 | 0.42 | -0.48 | 0.01 | -1.14 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 810.00 | 23.70 | 24.90 | 24.45 | +3.95 | +19.27% | 10 | 70 | 0.42 | -0.49 | 0.01 | -1.14 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 812.50 | 25.05 | 26.30 | 25.80 | +3.15 | +13.91% | 4 | 4 | 0.42 | -0.51 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 815.00 | 26.35 | 27.55 | 27.05 | +2.25 | +9.08% | 15 | 51 | 0.42 | -0.53 | 0.01 | -1.13 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 817.50 | 27.50 | 29.05 | 28.45 | +3.75 | +15.19% | 19 | 8 | 0.42 | -0.54 | 0.01 | -1.12 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 820.00 | 29.05 | 30.45 | 29.54 | +4.14 | +16.30% | 434 | 68 | 0.42 | -0.56 | 0.01 | -1.12 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 822.50 | 30.60 | 31.85 | 31.55 | -0.95 | -2.93% | 1 | 1 | 0.42 | -0.58 | 0.01 | -1.11 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 825.00 | 31.60 | 34.00 | 30.34 | +0.84 | +2.85% | 4 | 10 | 0.42 | -0.59 | 0.01 | -1.10 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 827.50 | 33.70 | 34.85 | 34.65 | % | 1 | 0 | 0.42 | -0.61 | 0.01 | -1.08 | 6/16/2025 | 6/16/2025 3:59:49 PM EST | |
| 830.00 | 35.20 | 36.60 | 36.25 | +4.07 | +12.65% | 3 | 8 | 0.42 | -0.62 | 0.01 | -1.07 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 832.50 | 36.40 | 38.80 | % | 0 | 0 | 0.42 | -0.64 | 0.01 | -1.05 | 6/16/2025 3:59:49 PM EST | |||
| 835.00 | 38.45 | 40.15 | 39.60 | +3.60 | +10.00% | 3 | 8 | 0.42 | -0.66 | 0.01 | -1.04 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 837.50 | 39.85 | 42.25 | % | 0 | 0 | 0.42 | -0.67 | 0.01 | -1.02 | 6/16/2025 3:59:49 PM EST | |||
| 840.00 | 42.00 | 43.75 | 38.07 | -0.63 | -1.63% | 2 | 3 | 0.42 | -0.69 | 0.01 | -1.00 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 842.50 | 42.55 | 46.10 | % | 0 | 0 | 0.41 | -0.70 | 0.01 | -0.98 | 6/16/2025 3:59:49 PM EST | |||
| 845.00 | 45.00 | 47.70 | 39.55 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.71 | 0.01 | -0.95 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 847.50 | 46.40 | 49.85 | % | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.93 | 6/16/2025 3:59:49 PM EST | |||
| 850.00 | 48.35 | 51.90 | 42.25 | -10.75 | -20.29% | 1 | 2 | 0.41 | -0.74 | 0.01 | -0.91 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 855.00 | 51.60 | 55.60 | 104.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.77 | 0.01 | -0.86 | 5/13/2025 | 6/16/2025 3:59:49 PM EST |
| 860.00 | 56.10 | 59.55 | 50.96 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.79 | 0.00 | -0.81 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 865.00 | 58.80 | 63.75 | % | 0 | 0 | 0.39 | -0.81 | 0.00 | -0.75 | 6/16/2025 3:59:49 PM EST | |||
| 870.00 | 64.30 | 68.85 | 123.12 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.83 | 0.00 | -0.70 | 5/13/2025 | 6/16/2025 3:59:49 PM EST |
| 875.00 | 68.05 | 72.45 | 59.33 | -99.67 | -62.69% | 1 | 3 | 0.40 | -0.85 | 0.00 | -0.65 | 6/16/2025 | 6/16/2025 3:59:49 PM EST |
| 880.00 | 72.50 | 77.85 | 77.11 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.87 | 0.00 | -0.59 | 6/12/2025 | 6/16/2025 3:59:49 PM EST |
| 885.00 | 76.70 | 81.30 | 171.03 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.88 | 0.00 | -0.55 | 5/23/2025 | 6/16/2025 3:59:49 PM EST |
| 890.00 | 80.85 | 86.65 | % | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.50 | 6/16/2025 3:59:49 PM EST | |||
| 895.00 | 85.50 | 92.05 | % | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.45 | 6/16/2025 3:59:49 PM EST | |||
| 900.00 | 90.75 | 94.95 | 90.15 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.92 | 0.00 | -0.41 | 6/11/2025 | 6/16/2025 3:59:49 PM EST |
| 905.00 | 95.45 | 99.90 | % | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.37 | 6/16/2025 3:59:49 PM EST | |||
| 910.00 | 99.90 | 104.55 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.34 | 6/16/2025 3:59:49 PM EST | |||
| 915.00 | 103.95 | 110.20 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.31 | 6/16/2025 3:59:49 PM EST | |||
| 920.00 | 108.75 | 114.75 | 201.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.28 | 5/14/2025 | 6/16/2025 3:59:49 PM EST |
| 925.00 | 114.30 | 119.80 | 171.47 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.25 | 5/19/2025 | 6/16/2025 3:59:49 PM EST |
| 930.00 | 118.50 | 124.70 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.23 | 6/16/2025 3:59:49 PM EST | |||
| 935.00 | 123.50 | 129.45 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.20 | 6/16/2025 3:59:49 PM EST | |||
| 940.00 | 128.35 | 135.45 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.15 | 6/16/2025 3:59:49 PM EST | |||
| 945.00 | 133.30 | 140.40 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.13 | 6/16/2025 3:59:49 PM EST | |||
| 950.00 | 138.15 | 146.80 | 127.30 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.98 | 0.00 | -0.13 | 6/13/2025 | 6/16/2025 3:59:49 PM EST |
| 955.00 | 145.25 | 150.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.11 | 6/16/2025 3:59:49 PM EST | |||
| 960.00 | 148.25 | 154.75 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.09 | 6/16/2025 3:59:49 PM EST | |||
| 970.00 | 159.75 | 165.45 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.06 | 6/16/2025 3:59:49 PM EST | |||
| 980.00 | 168.50 | 175.45 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 6/16/2025 3:59:49 PM EST | |||
| 990.00 | 178.40 | 185.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.03 | 6/16/2025 3:59:49 PM EST | |||
| 1,000.00 | 188.15 | 195.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 6/16/2025 3:59:49 PM EST | |||
| 1,010.00 | 199.25 | 205.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 1,020.00 | 209.70 | 215.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 1,030.00 | 218.25 | 225.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 6/16/2025 3:59:49 PM EST | |||
| 1,040.00 | 228.25 | 235.45 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,050.00 | 238.15 | 245.45 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,060.00 | 248.25 | 255.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,070.00 | 259.80 | 265.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,080.00 | 268.15 | 274.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,090.00 | 278.15 | 284.75 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST | |||
| 1,100.00 | 288.20 | 294.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:49 PM EST |