Options Chain for ADOBE INC COM (ADBE) - $407.69 as of 5/27/2025 1:31:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 167.65 | 173.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 250.00 | 160.75 | 168.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 255.00 | 157.65 | 162.75 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 260.00 | 150.90 | 157.75 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 265.00 | 147.65 | 153.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 270.00 | 142.65 | 148.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 275.00 | 135.60 | 142.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 280.00 | 131.00 | 136.95 | 135.61 | 0.00 | 0.00% | 0 | 36 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 285.00 | 126.05 | 132.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 290.00 | 122.70 | 127.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 295.00 | 117.70 | 122.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 300.00 | 111.05 | 117.80 | 85.41 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:01 PM EST |
| 305.00 | 106.10 | 113.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 310.00 | 101.25 | 108.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 315.00 | 95.55 | 101.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 320.00 | 90.60 | 96.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 325.00 | 85.50 | 93.00 | 75.31 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 330.00 | 80.50 | 87.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 335.00 | 77.85 | 83.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 340.00 | 70.60 | 76.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 345.00 | 67.45 | 72.85 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 350.00 | 60.60 | 66.75 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 355.00 | 55.85 | 62.90 | 44.85 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.99 | 0.00 | -0.08 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 360.00 | 51.75 | 56.65 | 54.23 | -2.10 | -3.73% | 1 | 7 | 0.79 | 0.99 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 365.00 | 47.75 | 52.70 | 45.61 | 0.00 | 0.00% | 0 | 48 | 0.68 | 0.98 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 370.00 | 41.40 | 46.50 | 42.25 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.97 | 0.00 | -0.15 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 375.00 | 38.30 | 42.60 | 35.87 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.96 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 380.00 | 34.80 | 36.40 | 30.85 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.94 | 0.01 | -0.20 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 385.00 | 30.35 | 31.70 | 27.90 | 0.00 | 0.00% | 0 | 55 | 0.28 | 0.92 | 0.01 | -0.24 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 390.00 | 25.95 | 26.85 | 28.50 | 0.00 | 0.00% | 0 | 43 | 0.39 | 0.88 | 0.01 | -0.27 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 392.50 | 23.70 | 25.20 | 28.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.86 | 0.01 | -0.29 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 395.00 | 21.80 | 22.30 | 21.10 | -2.99 | -12.42% | 1 | 42 | 0.33 | 0.84 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 397.50 | 17.70 | 20.25 | 26.30 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.82 | 0.01 | -0.32 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 400.00 | 17.55 | 18.10 | 17.00 | +2.21 | +14.95% | 2 | 532 | 0.28 | 0.79 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 402.50 | 15.60 | 16.15 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.75 | 0.02 | -0.36 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 405.00 | 13.80 | 14.15 | 13.75 | +3.29 | +31.46% | 2 | 51 | 0.28 | 0.71 | 0.02 | -0.37 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 407.50 | 12.05 | 12.40 | 12.10 | +2.35 | +24.11% | 4 | 9 | 0.28 | 0.67 | 0.02 | -0.39 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 410.00 | 10.40 | 10.75 | 9.75 | +1.85 | +23.42% | 74 | 148 | 0.27 | 0.62 | 0.02 | -0.40 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 412.50 | 8.95 | 9.20 | 8.95 | +2.06 | +29.90% | 7 | 28 | 0.27 | 0.57 | 0.02 | -0.40 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 415.00 | 7.55 | 7.85 | 7.05 | +0.85 | +13.71% | 50 | 195 | 0.27 | 0.51 | 0.02 | -0.40 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 417.50 | 6.35 | 6.60 | 6.03 | +0.48 | +8.65% | 9 | 17 | 0.27 | 0.46 | 0.02 | -0.39 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 420.00 | 5.30 | 5.50 | 4.95 | +0.99 | +25.00% | 59 | 198 | 0.27 | 0.41 | 0.02 | -0.38 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 422.50 | 4.35 | 4.55 | 3.98 | +0.10 | +2.58% | 6 | 16 | 0.27 | 0.36 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 425.00 | 3.55 | 3.75 | 3.35 | +0.59 | +21.38% | 49 | 101 | 0.27 | 0.31 | 0.02 | -0.34 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 427.50 | 2.92 | 3.05 | 2.86 | +0.69 | +31.80% | 9 | 34 | 0.27 | 0.27 | 0.02 | -0.32 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 430.00 | 2.38 | 2.48 | 2.17 | +0.34 | +18.58% | 90 | 647 | 0.27 | 0.23 | 0.02 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 432.50 | 1.89 | 2.02 | 1.92 | +0.07 | +3.79% | 12 | 26 | 0.27 | 0.19 | 0.01 | -0.26 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 435.00 | 1.51 | 1.60 | 1.53 | +0.40 | +35.40% | 20 | 144 | 0.27 | 0.16 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 437.50 | 1.18 | 1.24 | 1.20 | -0.99 | -45.21% | 15 | 12 | 0.27 | 0.13 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 440.00 | 0.94 | 1.07 | 0.98 | -0.01 | -1.01% | 146 | 228 | 0.28 | 0.11 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 445.00 | 0.60 | 0.68 | 0.55 | -0.20 | -26.67% | 204 | 61 | 0.28 | 0.07 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 450.00 | 0.38 | 0.45 | 0.41 | -0.07 | -14.59% | 32 | 120 | 0.29 | 0.05 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 455.00 | 0.00 | 1.10 | 0.52 | 0.00 | 0.00% | 0 | 60 | 0.40 | 0.02 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 460.00 | 0.15 | 0.22 | 0.15 | -0.20 | -57.15% | 25 | 158 | 0.30 | 0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 465.00 | 0.03 | 0.39 | 0.10 | -0.07 | -41.18% | 25 | 38 | 0.32 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 470.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 475.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 480.00 | 0.01 | 0.16 | 0.02 | -0.13 | -86.67% | 20 | 99 | 0.35 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 485.00 | 0.00 | 0.01 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 490.00 | 0.00 | 0.01 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 495.00 | 0.00 | 2.96 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 505.00 | 0.00 | 2.94 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 510.00 | 0.00 | 2.38 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 515.00 | 0.00 | 2.82 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 520.00 | 0.00 | 0.01 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 525.00 | 0.00 | 2.82 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 530.00 | 0.00 | 3.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 535.00 | 0.00 | 0.74 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 540.00 | 0.00 | 0.01 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.84 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 250.00 | 0.00 | 2.96 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 255.00 | 0.00 | 2.87 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 260.00 | 0.00 | 2.96 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 265.00 | 0.00 | 2.11 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 270.00 | 0.00 | 2.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 275.00 | 0.00 | 2.67 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 280.00 | 0.00 | 3.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 285.00 | 0.00 | 1.85 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 290.00 | 0.00 | 1.99 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 295.00 | 0.00 | 0.59 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 300.00 | 0.00 | 0.28 | 0.41 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 305.00 | 0.00 | 0.26 | 0.42 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 315.00 | 0.00 | 0.91 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 320.00 | 0.00 | 0.14 | 0.02 | -0.01 | -33.34% | 2 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 325.00 | 0.00 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 330.00 | 0.00 | 0.75 | 0.03 | -0.31 | -91.18% | 2 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 335.00 | 0.00 | 0.07 | 0.39 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 340.00 | 0.00 | 0.25 | 0.04 | -0.14 | -77.78% | 2 | 28 | 0.58 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 345.00 | 0.00 | 0.19 | 0.05 | -0.20 | -80.00% | 3 | 41 | 0.52 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 350.00 | 0.00 | 0.51 | 0.17 | -0.40 | -70.18% | 1 | 43 | 0.57 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 355.00 | 0.04 | 0.20 | 0.10 | -0.11 | -52.39% | 5 | 26 | 0.40 | -0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 360.00 | 0.01 | 0.42 | 0.29 | -0.86 | -74.79% | 2 | 69 | 0.38 | -0.01 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 365.00 | 0.10 | 0.27 | 0.25 | -0.25 | -50.00% | 5 | 41 | 0.37 | -0.02 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 370.00 | 0.07 | 0.38 | 0.07 | -0.61 | -89.71% | 9 | 44 | 0.35 | -0.03 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 375.00 | 0.32 | 0.65 | 0.32 | -0.63 | -66.32% | 18 | 180 | 0.37 | -0.04 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 380.00 | 0.50 | 0.58 | 0.58 | -0.68 | -53.97% | 16 | 100 | 0.34 | -0.06 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 385.00 | 0.75 | 0.80 | 0.80 | -1.20 | -60.00% | 73 | 156 | 0.32 | -0.08 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 390.00 | 1.09 | 1.16 | 1.14 | -1.76 | -60.69% | 42 | 70 | 0.31 | -0.12 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 392.50 | 1.32 | 1.40 | 1.47 | -1.68 | -53.34% | 8 | 102 | 0.31 | -0.14 | 0.01 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 395.00 | 1.62 | 1.69 | 1.80 | -1.60 | -47.06% | 46 | 51 | 0.30 | -0.16 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 397.50 | 1.97 | 2.05 | 2.03 | -1.68 | -45.29% | 5 | 28 | 0.30 | -0.18 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 400.00 | 2.37 | 2.48 | 2.47 | -2.93 | -54.26% | 272 | 346 | 0.29 | -0.21 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 402.50 | 2.90 | 3.05 | 3.20 | -1.10 | -25.59% | 2 | 6 | 0.29 | -0.25 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 405.00 | 3.50 | 3.70 | 3.60 | -3.11 | -46.35% | 40 | 69 | 0.28 | -0.29 | 0.02 | -0.37 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 407.50 | 4.15 | 4.40 | 4.76 | -3.26 | -40.65% | 38 | 10 | 0.28 | -0.33 | 0.02 | -0.39 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 410.00 | 5.05 | 5.30 | 5.60 | -3.60 | -39.13% | 55 | 74 | 0.28 | -0.38 | 0.02 | -0.40 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 412.50 | 6.05 | 6.30 | 6.73 | -3.87 | -36.51% | 26 | 20 | 0.28 | -0.43 | 0.02 | -0.40 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 415.00 | 7.20 | 7.45 | 7.90 | -4.25 | -34.98% | 100 | 24 | 0.27 | -0.49 | 0.02 | -0.40 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 417.50 | 8.45 | 8.75 | 9.45 | -0.70 | -6.90% | 1 | 18 | 0.27 | -0.54 | 0.02 | -0.39 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 420.00 | 9.80 | 10.20 | 10.15 | -4.75 | -31.88% | 3 | 29 | 0.27 | -0.59 | 0.02 | -0.38 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 422.50 | 11.40 | 11.85 | 11.90 | -0.60 | -4.80% | 2 | 17 | 0.27 | -0.64 | 0.02 | -0.36 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 425.00 | 13.05 | 13.55 | 13.85 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.69 | 0.02 | -0.34 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 427.50 | 14.85 | 15.40 | % | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.32 | 5/27/2025 12:59:01 PM EST | |||
| 430.00 | 17.00 | 17.45 | 20.80 | % | 1 | 0 | 0.27 | -0.77 | 0.02 | -0.29 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 432.50 | 16.55 | 21.55 | % | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.26 | 5/27/2025 12:59:01 PM EST | |||
| 435.00 | 20.40 | 22.05 | 19.85 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.84 | 0.01 | -0.23 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 437.50 | 23.05 | 25.00 | % | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.21 | 5/27/2025 12:59:01 PM EST | |||
| 440.00 | 25.10 | 27.05 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.18 | 5/27/2025 12:59:01 PM EST | |||
| 445.00 | 29.85 | 34.80 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 450.00 | 34.35 | 39.45 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.10 | 5/27/2025 12:59:01 PM EST | |||
| 455.00 | 39.25 | 44.15 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 460.00 | 42.75 | 49.45 | 41.74 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 465.00 | 47.65 | 53.55 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 470.00 | 52.50 | 59.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 475.00 | 57.70 | 64.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 480.00 | 63.10 | 69.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 485.00 | 67.40 | 74.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 490.00 | 72.45 | 79.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 495.00 | 77.55 | 85.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 500.00 | 82.50 | 89.25 | 132.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:01 PM EST |
| 505.00 | 87.45 | 94.10 | 106.65 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 510.00 | 92.35 | 99.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 515.00 | 97.40 | 104.15 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 520.00 | 102.40 | 109.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 525.00 | 107.35 | 114.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 530.00 | 112.20 | 119.35 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 535.00 | 117.50 | 124.15 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 540.00 | 122.40 | 129.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |