Options Chain for CARVANA CO CL A (CVNA) - $304.11 as of 5/27/2025 1:46:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 194.35 | 198.30 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 120.00 | 189.40 | 193.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 125.00 | 184.55 | 188.30 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 130.00 | 179.45 | 183.55 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 135.00 | 174.40 | 178.25 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 140.00 | 169.30 | 173.25 | 167.63 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 145.00 | 164.55 | 168.35 | 162.60 | 0.00 | 0.00% | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 150.00 | 159.50 | 163.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 155.00 | 154.50 | 158.45 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 160.00 | 149.50 | 153.35 | 135.41 | 0.00 | 0.00% | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:03 PM EST |
| 165.00 | 144.55 | 148.35 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 170.00 | 139.45 | 143.45 | 125.57 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:03 PM EST |
| 175.00 | 134.55 | 138.40 | 136.78 | 0.00 | 0.00% | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 180.00 | 129.45 | 133.40 | 131.41 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 185.00 | 124.55 | 128.35 | 78.16 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:03 PM EST |
| 190.00 | 119.70 | 123.40 | 114.67 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
| 195.00 | 114.55 | 118.50 | 105.50 | 0.00 | 0.00% | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
| 200.00 | 109.55 | 113.50 | 105.72 | 0.00 | 0.00% | 0 | 6 | 1.77 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 205.00 | 104.65 | 108.80 | 95.79 | 0.00 | 0.00% | 0 | 5 | 1.71 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
| 210.00 | 99.70 | 103.50 | 55.40 | 0.00 | 0.00% | 0 | 15 | 1.63 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 12:59:03 PM EST |
| 215.00 | 94.75 | 98.55 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 220.00 | 89.80 | 93.25 | 71.42 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 12:59:03 PM EST |
| 225.00 | 85.10 | 88.35 | 68.33 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.99 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 230.00 | 79.75 | 83.90 | 82.82 | +5.38 | +6.95% | 1 | 10 | 1.31 | 0.99 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 235.00 | 75.25 | 78.20 | 77.82 | +11.82 | +17.91% | 1 | 34 | 1.07 | 0.98 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 240.00 | 69.90 | 73.75 | 64.62 | 0.00 | 0.00% | 0 | 18 | 1.17 | 0.98 | 0.00 | -0.15 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 245.00 | 64.95 | 68.85 | 55.95 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.96 | 0.00 | -0.21 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 250.00 | 60.00 | 64.00 | 61.65 | +3.75 | +6.48% | 2 | 46 | 0.98 | 0.96 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 255.00 | 55.70 | 59.10 | 56.26 | +6.89 | +13.96% | 1 | 8 | 1.00 | 0.96 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 260.00 | 50.95 | 53.15 | 52.17 | +4.42 | +9.26% | 1 | 116 | 0.95 | 0.94 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 265.00 | 46.20 | 48.70 | 44.45 | 0.00 | 0.00% | 0 | 35 | 0.77 | 0.94 | 0.00 | -0.25 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 270.00 | 42.20 | 43.30 | 43.65 | +4.38 | +11.16% | 6 | 62 | 0.74 | 0.92 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 272.50 | 39.15 | 41.85 | 40.12 | +5.72 | +16.63% | 3 | 1 | 0.50 | 0.92 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 275.00 | 37.25 | 38.75 | 34.05 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.91 | 0.01 | -0.30 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 277.50 | 35.35 | 37.50 | 29.90 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.89 | 0.01 | -0.31 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 280.00 | 33.00 | 34.25 | 34.02 | +3.90 | +12.95% | 1 | 34 | 0.59 | 0.88 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 282.50 | 30.75 | 33.45 | 29.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.87 | 0.01 | -0.35 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 285.00 | 28.30 | 29.65 | 29.23 | +4.56 | +18.49% | 6 | 109 | 0.60 | 0.85 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 287.50 | 25.35 | 27.65 | 26.60 | +3.50 | +15.16% | 4 | 11 | 0.57 | 0.83 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 290.00 | 24.80 | 25.40 | 25.61 | +2.91 | +12.82% | 9 | 46 | 0.56 | 0.80 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 292.50 | 22.60 | 23.60 | 13.13 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.78 | 0.01 | -0.45 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 295.00 | 20.75 | 21.50 | 21.32 | +2.97 | +16.19% | 3 | 41 | 0.56 | 0.75 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 297.50 | 19.10 | 19.65 | 20.08 | +3.08 | +18.12% | 4 | 16 | 0.55 | 0.72 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 300.00 | 17.35 | 17.80 | 18.00 | +3.00 | +20.00% | 52 | 119 | 0.55 | 0.69 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 302.50 | 15.70 | 16.15 | 17.20 | +1.55 | +9.91% | 8 | 36 | 0.54 | 0.66 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 305.00 | 14.15 | 14.50 | 14.00 | +1.78 | +14.57% | 92 | 117 | 0.54 | 0.63 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 307.50 | 12.65 | 13.00 | 13.35 | +2.20 | +19.74% | 63 | 60 | 0.53 | 0.59 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 310.00 | 11.35 | 11.60 | 12.20 | +1.50 | +14.02% | 115 | 187 | 0.53 | 0.56 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 312.50 | 10.00 | 10.30 | 10.14 | +1.17 | +13.05% | 171 | 60 | 0.53 | 0.52 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 315.00 | 8.80 | 9.10 | 10.05 | +1.85 | +22.57% | 2,107 | 134 | 0.53 | 0.48 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 317.50 | 7.65 | 8.00 | 8.45 | +0.41 | +5.10% | 33 | 47 | 0.52 | 0.45 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 320.00 | 6.75 | 7.00 | 7.25 | +0.40 | +5.84% | 125 | 126 | 0.52 | 0.41 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 322.50 | 5.80 | 6.10 | 6.80 | +1.17 | +20.79% | 12 | 7 | 0.52 | 0.38 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 325.00 | 4.95 | 5.25 | 5.45 | +0.65 | +13.55% | 90 | 48 | 0.52 | 0.34 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 330.00 | 3.60 | 3.90 | 3.90 | -0.17 | -4.18% | 44 | 43 | 0.52 | 0.28 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 335.00 | 2.56 | 2.82 | 3.00 | +0.25 | +9.10% | 274 | 58 | 0.51 | 0.22 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 340.00 | 1.83 | 2.01 | 2.18 | -0.03 | -1.36% | 1,030 | 45 | 0.51 | 0.17 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 345.00 | 1.30 | 1.41 | 1.56 | -0.20 | -11.37% | 122 | 127 | 0.51 | 0.13 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 350.00 | 0.89 | 0.99 | 0.95 | -0.14 | -12.85% | 90 | 2,535 | 0.51 | 0.10 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 355.00 | 0.60 | 0.70 | 0.95 | +0.14 | +17.29% | 11 | 24 | 0.52 | 0.07 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 360.00 | 0.39 | 0.60 | 0.71 | +0.09 | +14.52% | 488 | 68 | 0.52 | 0.05 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 365.00 | 0.23 | 0.77 | 0.38 | -0.08 | -17.40% | 1 | 622 | 0.53 | 0.04 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 370.00 | 0.01 | 0.61 | 0.25 | -0.12 | -32.44% | 1 | 61 | 0.50 | 0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 375.00 | 0.12 | 0.55 | 0.37 | +0.16 | +76.19% | 1 | 204 | 0.56 | 0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 380.00 | 0.04 | 0.42 | 0.22 | -0.04 | -15.39% | 43 | 7 | 0.52 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.68 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 0.68 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 140.00 | 0.00 | 0.72 | 0.92 | 0.00 | 0.00% | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 145.00 | 0.00 | 0.74 | 0.92 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:03 PM EST |
| 150.00 | 0.00 | 0.77 | 0.25 | 0.00 | 0.00% | 0 | 250 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 0.80 | 0.41 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:03 PM EST |
| 160.00 | 0.00 | 0.80 | 0.29 | 0.00 | 0.00% | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 165.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 170.00 | 0.00 | 0.96 | 0.17 | 0.00 | 0.00% | 0 | 34 | 1.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 175.00 | 0.00 | 1.02 | 0.74 | 0.00 | 0.00% | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 180.00 | 0.00 | 1.09 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
| 185.00 | 0.00 | 0.36 | 0.03 | -0.17 | -85.00% | 3 | 73 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 190.00 | 0.00 | 0.37 | 0.07 | -0.21 | -75.00% | 1 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 195.00 | 0.00 | 0.46 | 0.63 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 200.00 | 0.03 | 0.31 | 0.08 | -0.12 | -60.00% | 5 | 289 | 1.12 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 205.00 | 0.04 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 210.00 | 0.05 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 30 | 1.27 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 215.00 | 0.00 | 0.42 | 0.15 | -0.17 | -53.13% | 60 | 157 | 1.04 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 220.00 | 0.07 | 0.91 | 0.46 | +0.09 | +24.33% | 10 | 62 | 1.23 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 225.00 | 0.20 | 0.59 | 0.39 | -0.11 | -22.00% | 29 | 71 | 1.02 | -0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 230.00 | 0.10 | 0.55 | 0.30 | -0.21 | -41.18% | 5 | 26 | 0.89 | -0.01 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 235.00 | 0.10 | 0.79 | 0.36 | -0.22 | -37.94% | 3 | 15 | 0.84 | -0.02 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 240.00 | 0.05 | 0.68 | 0.34 | -0.36 | -51.43% | 4 | 77 | 0.81 | -0.02 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 245.00 | 0.01 | 0.76 | 0.31 | -0.67 | -68.37% | 1 | 142 | 0.65 | -0.04 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 250.00 | 0.47 | 0.77 | 0.45 | -0.64 | -58.72% | 149 | 303 | 0.74 | -0.04 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 255.00 | 0.47 | 0.86 | 0.54 | -0.68 | -55.74% | 15 | 67 | 0.71 | -0.04 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 260.00 | 0.64 | 0.74 | 0.79 | -0.83 | -51.24% | 36 | 83 | 0.66 | -0.06 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 265.00 | 0.83 | 0.87 | 0.98 | -0.94 | -48.96% | 1,037 | 137 | 0.65 | -0.06 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 270.00 | 1.08 | 1.13 | 1.10 | -1.16 | -51.33% | 31 | 92 | 0.63 | -0.08 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 272.50 | 1.20 | 1.29 | 1.33 | -1.57 | -54.14% | 21 | 7 | 0.62 | -0.08 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 275.00 | 1.41 | 1.49 | 1.65 | -1.62 | -49.55% | 26 | 119 | 0.61 | -0.09 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 277.50 | 1.55 | 1.72 | 3.14 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.11 | 0.01 | -0.31 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 280.00 | 1.90 | 1.97 | 2.22 | -1.69 | -43.23% | 51 | 65 | 0.60 | -0.12 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 282.50 | 2.18 | 2.27 | 2.59 | -2.49 | -49.02% | 20 | 13 | 0.59 | -0.13 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 285.00 | 2.44 | 2.62 | 2.89 | -2.16 | -42.78% | 62 | 67 | 0.58 | -0.15 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 287.50 | 2.89 | 3.05 | 3.15 | -2.25 | -41.67% | 5 | 532 | 0.58 | -0.17 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 290.00 | 3.35 | 3.55 | 3.75 | -2.40 | -39.03% | 57 | 104 | 0.57 | -0.20 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 292.50 | 3.75 | 4.00 | 4.30 | -3.30 | -43.43% | 4 | 10 | 0.56 | -0.22 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 295.00 | 4.40 | 4.65 | 4.85 | -3.00 | -38.22% | 26 | 134 | 0.56 | -0.25 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 297.50 | 5.05 | 5.25 | 5.40 | -3.40 | -38.64% | 11 | 41 | 0.55 | -0.28 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 300.00 | 5.80 | 6.00 | 6.15 | -4.05 | -39.71% | 254 | 92 | 0.55 | -0.31 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 302.50 | 6.60 | 6.85 | 7.00 | -3.35 | -32.37% | 9 | 29 | 0.55 | -0.34 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 305.00 | 7.50 | 7.75 | 7.55 | -4.95 | -39.60% | 69 | 68 | 0.54 | -0.37 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 307.50 | 8.50 | 8.75 | 8.95 | -6.35 | -41.51% | 25 | 1 | 0.54 | -0.41 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 310.00 | 9.55 | 9.90 | 9.60 | -5.40 | -36.00% | 24 | 25 | 0.53 | -0.44 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 312.50 | 10.80 | 11.05 | 11.30 | -9.70 | -46.19% | 10 | 4 | 0.53 | -0.48 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 315.00 | 11.80 | 12.45 | 12.98 | -8.27 | -38.92% | 3 | 10 | 0.53 | -0.52 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 317.50 | 13.40 | 13.85 | 13.65 | -10.75 | -44.06% | 1 | 1 | 0.53 | -0.55 | 0.01 | -0.56 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 320.00 | 14.90 | 15.35 | 15.15 | -8.55 | -36.08% | 5 | 11 | 0.52 | -0.59 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 322.50 | 16.35 | 17.15 | 16.39 | % | 1 | 0 | 0.52 | -0.62 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 325.00 | 17.90 | 18.65 | 20.29 | -3.56 | -14.93% | 2 | 2 | 0.52 | -0.66 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 330.00 | 21.65 | 22.35 | 21.71 | -12.19 | -35.96% | 7 | 4 | 0.52 | -0.72 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 335.00 | 25.55 | 27.70 | 36.00 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.78 | 0.01 | -0.41 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 340.00 | 29.30 | 30.95 | 36.20 | -1.70 | -4.49% | 2 | 7 | 0.48 | -0.83 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 345.00 | 34.20 | 36.35 | 51.20 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.87 | 0.01 | -0.30 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 350.00 | 38.75 | 40.85 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.24 | 5/27/2025 12:59:03 PM EST | |||
| 355.00 | 43.10 | 45.60 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.19 | 5/27/2025 12:59:03 PM EST | |||
| 360.00 | 47.80 | 50.85 | 61.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.15 | 5/15/2025 | 5/27/2025 12:59:03 PM EST |
| 365.00 | 52.80 | 55.70 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.12 | 5/27/2025 12:59:03 PM EST | |||
| 370.00 | 57.75 | 60.60 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.09 | 5/27/2025 12:59:03 PM EST | |||
| 375.00 | 62.00 | 65.85 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.06 | 5/27/2025 12:59:03 PM EST | |||
| 380.00 | 66.85 | 70.85 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.05 | 5/27/2025 12:59:03 PM EST |