Options Chain for ELI LILLY & CO COM (LLY) - $713.71 as of 5/27/2025 2:05:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 283.80 | 288.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 450.00 | 277.10 | 285.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 455.00 | 272.10 | 278.75 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 460.00 | 268.85 | 274.85 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 465.00 | 263.50 | 268.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 470.00 | 257.30 | 264.25 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 475.00 | 252.15 | 259.45 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 480.00 | 248.90 | 254.95 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 485.00 | 242.15 | 250.15 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 490.00 | 237.20 | 245.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 495.00 | 232.20 | 238.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 500.00 | 227.20 | 233.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 505.00 | 222.25 | 229.80 | 248.85 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 510.00 | 217.25 | 223.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 515.00 | 212.30 | 219.75 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 520.00 | 209.10 | 215.25 | 197.86 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 525.00 | 202.30 | 210.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 530.00 | 197.35 | 204.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 535.00 | 192.35 | 200.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 540.00 | 187.40 | 193.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 545.00 | 182.40 | 188.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 550.00 | 179.25 | 185.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 555.00 | 174.20 | 179.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 560.00 | 167.50 | 174.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.12 | 5/27/2025 12:58:59 PM EST | |||
| 565.00 | 164.25 | 169.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.12 | 5/27/2025 12:58:59 PM EST | |||
| 570.00 | 159.30 | 164.15 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.11 | 5/27/2025 12:58:59 PM EST | |||
| 575.00 | 154.35 | 160.20 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.12 | 5/27/2025 12:58:59 PM EST | |||
| 580.00 | 149.40 | 156.25 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.21 | 5/27/2025 12:58:59 PM EST | |||
| 585.00 | 144.15 | 150.40 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.21 | 5/27/2025 12:58:59 PM EST | |||
| 590.00 | 138.00 | 145.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.22 | 5/27/2025 12:58:59 PM EST | |||
| 595.00 | 134.35 | 140.15 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.22 | 5/27/2025 12:58:59 PM EST | |||
| 600.00 | 128.15 | 134.20 | 130.00 | +14.38 | +12.44% | 1 | 2 | 0.87 | 0.97 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 605.00 | 124.35 | 130.05 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.33 | 5/27/2025 12:58:59 PM EST | |||
| 610.00 | 119.35 | 125.10 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.34 | 5/27/2025 12:58:59 PM EST | |||
| 615.00 | 113.05 | 119.10 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.38 | 5/27/2025 12:58:59 PM EST | |||
| 620.00 | 109.50 | 116.25 | 103.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.00 | -0.45 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 625.00 | 103.35 | 109.70 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.46 | 5/27/2025 12:58:59 PM EST | |||
| 630.00 | 99.75 | 104.65 | 130.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.94 | 0.00 | -0.51 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 635.00 | 93.45 | 100.05 | 88.39 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.94 | 0.00 | -0.54 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 640.00 | 88.55 | 94.85 | % | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.56 | 5/27/2025 12:58:59 PM EST | |||
| 645.00 | 85.20 | 90.15 | 81.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.92 | 0.00 | -0.59 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 650.00 | 80.25 | 85.25 | % | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.61 | 5/27/2025 12:58:59 PM EST | |||
| 655.00 | 75.85 | 80.70 | % | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.64 | 5/27/2025 12:58:59 PM EST | |||
| 660.00 | 70.85 | 75.35 | 93.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.66 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 665.00 | 66.65 | 71.15 | 61.41 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.88 | 0.00 | -0.68 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 670.00 | 62.25 | 65.70 | 90.06 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.87 | 0.00 | -0.69 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 675.00 | 58.95 | 60.60 | 57.20 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.86 | 0.00 | -0.71 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 680.00 | 54.10 | 55.75 | 52.50 | +6.50 | +14.13% | 4 | 1 | 0.45 | 0.84 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 685.00 | 50.10 | 52.25 | 40.53 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.83 | 0.00 | -0.75 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 690.00 | 46.10 | 48.35 | 44.75 | +10.20 | +29.53% | 5 | 7 | 0.41 | 0.80 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 695.00 | 41.95 | 43.30 | 38.00 | -0.15 | -0.40% | 2 | 2 | 0.40 | 0.78 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 700.00 | 38.10 | 39.20 | 37.65 | +9.28 | +32.72% | 10 | 67 | 0.39 | 0.75 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 702.50 | 36.00 | 37.50 | 33.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.73 | 0.01 | -0.84 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 705.00 | 34.45 | 35.40 | 33.85 | +6.85 | +25.37% | 1 | 11 | 0.39 | 0.72 | 0.01 | -0.86 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 707.50 | 32.65 | 33.55 | 31.00 | +5.25 | +20.39% | 1 | 2 | 0.39 | 0.70 | 0.01 | -0.87 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 710.00 | 30.85 | 31.75 | 29.72 | +5.52 | +22.81% | 22 | 93 | 0.38 | 0.68 | 0.01 | -0.89 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 712.50 | 29.10 | 30.20 | 25.65 | +3.37 | +15.13% | 2 | 12 | 0.38 | 0.66 | 0.01 | -0.90 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 715.00 | 27.60 | 28.50 | 26.75 | +6.15 | +29.86% | 75 | 73 | 0.38 | 0.64 | 0.01 | -0.92 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 717.50 | 26.00 | 26.85 | 25.20 | +5.00 | +24.76% | 64 | 75 | 0.38 | 0.62 | 0.01 | -0.93 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 720.00 | 24.50 | 25.30 | 25.45 | +6.07 | +31.33% | 57 | 227 | 0.38 | 0.60 | 0.01 | -0.94 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 722.50 | 23.05 | 23.90 | 21.65 | +0.55 | +2.61% | 17 | 56 | 0.38 | 0.57 | 0.01 | -0.95 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 725.00 | 21.70 | 22.35 | 22.50 | +5.72 | +34.09% | 105 | 80 | 0.38 | 0.55 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 727.50 | 20.35 | 21.05 | 21.00 | +5.10 | +32.08% | 61 | 10 | 0.38 | 0.53 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 730.00 | 19.05 | 19.70 | 19.45 | +4.10 | +26.71% | 45 | 176 | 0.38 | 0.51 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 732.50 | 17.85 | 18.50 | 18.20 | +4.40 | +31.89% | 5 | 36 | 0.38 | 0.48 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 735.00 | 16.70 | 17.20 | 17.00 | +4.03 | +31.08% | 47 | 46 | 0.38 | 0.46 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 737.50 | 15.55 | 16.05 | 15.85 | +4.85 | +44.10% | 10 | 10 | 0.38 | 0.44 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 740.00 | 14.55 | 15.05 | 14.18 | +2.53 | +21.72% | 47 | 61 | 0.38 | 0.42 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 742.50 | 13.50 | 14.10 | 12.05 | +1.76 | +17.11% | 29 | 9 | 0.38 | 0.40 | 0.01 | -0.95 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 745.00 | 12.60 | 13.15 | 12.45 | +3.05 | +32.45% | 55 | 130 | 0.38 | 0.38 | 0.01 | -0.94 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 747.50 | 11.70 | 12.25 | 12.00 | -0.50 | -4.00% | 4 | 11 | 0.38 | 0.36 | 0.01 | -0.93 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 750.00 | 10.90 | 11.35 | 11.15 | +2.06 | +22.67% | 209 | 379 | 0.38 | 0.34 | 0.01 | -0.92 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 755.00 | 9.35 | 9.80 | 8.95 | +1.65 | +22.61% | 290 | 222 | 0.39 | 0.31 | 0.01 | -0.88 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 760.00 | 8.10 | 8.55 | 8.40 | +1.93 | +29.83% | 61 | 378 | 0.39 | 0.28 | 0.01 | -0.84 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 762.50 | 7.50 | 7.95 | 5.70 | -0.40 | -6.56% | 101 | 41 | 0.39 | 0.26 | 0.01 | -0.82 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 765.00 | 7.00 | 7.40 | 6.95 | +1.20 | +20.87% | 58 | 95 | 0.39 | 0.25 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 767.50 | 6.45 | 6.90 | 5.00 | -1.05 | -17.36% | 3 | 3 | 0.39 | 0.23 | 0.01 | -0.78 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 770.00 | 6.00 | 6.40 | 6.00 | +0.89 | +17.42% | 88 | 116 | 0.40 | 0.22 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 772.50 | 5.60 | 5.95 | 5.60 | -0.45 | -7.44% | 6 | 3 | 0.40 | 0.20 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 775.00 | 5.20 | 5.55 | 5.55 | +1.49 | +36.70% | 90 | 37 | 0.40 | 0.19 | 0.01 | -0.71 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 777.50 | 4.80 | 5.20 | 3.50 | -0.41 | -10.49% | 8 | 28 | 0.40 | 0.18 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 780.00 | 4.50 | 4.85 | 4.27 | +0.62 | +16.99% | 144 | 159 | 0.40 | 0.17 | 0.01 | -0.66 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 782.50 | 4.20 | 4.50 | 4.25 | -1.52 | -26.35% | 3 | 3 | 0.41 | 0.16 | 0.00 | -0.64 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 785.00 | 3.95 | 4.20 | 3.99 | +0.49 | +14.00% | 34 | 36 | 0.41 | 0.15 | 0.00 | -0.62 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 790.00 | 3.40 | 3.70 | 3.35 | +0.51 | +17.96% | 41 | 400 | 0.42 | 0.13 | 0.00 | -0.58 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 795.00 | 2.98 | 3.20 | 2.99 | +0.29 | +10.75% | 29 | 55 | 0.42 | 0.12 | 0.00 | -0.53 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 800.00 | 2.62 | 2.78 | 2.71 | +0.42 | +18.35% | 149 | 414 | 0.43 | 0.10 | 0.00 | -0.50 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 805.00 | 2.32 | 2.46 | 2.47 | +0.47 | +23.50% | 114 | 25 | 0.44 | 0.09 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 810.00 | 2.05 | 2.18 | 2.19 | +0.23 | +11.74% | 21 | 55 | 0.44 | 0.08 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 815.00 | 1.81 | 1.95 | 1.86 | -0.14 | -7.00% | 13 | 76 | 0.45 | 0.07 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 820.00 | 1.65 | 1.75 | 1.65 | +0.07 | +4.43% | 36 | 707 | 0.46 | 0.06 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 825.00 | 1.45 | 1.59 | 1.44 | -0.51 | -26.16% | 5 | 106 | 0.46 | 0.06 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 830.00 | 1.31 | 1.43 | 1.34 | -0.06 | -4.29% | 53 | 141 | 0.47 | 0.05 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 835.00 | 1.17 | 1.31 | 1.26 | +0.14 | +12.50% | 5 | 35 | 0.48 | 0.04 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 840.00 | 0.85 | 1.33 | 1.15 | +0.01 | +0.88% | 6 | 46 | 0.48 | 0.04 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 845.00 | 0.55 | 1.74 | 0.99 | -0.04 | -3.89% | 1 | 28 | 0.50 | 0.03 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 850.00 | 0.79 | 1.17 | 0.92 | -0.14 | -13.21% | 20 | 335 | 0.53 | 0.03 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 855.00 | 0.68 | 1.20 | 0.75 | -0.33 | -30.56% | 46 | 29 | 0.53 | 0.02 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 860.00 | 0.23 | 1.42 | 0.70 | -0.40 | -36.37% | 1 | 439 | 0.51 | 0.02 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 865.00 | 0.17 | 1.59 | 1.25 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.02 | 0.00 | -0.16 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 870.00 | 0.15 | 1.00 | 0.86 | 0.00 | 0.00% | 0 | 41 | 0.51 | 0.02 | 0.00 | -0.15 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 875.00 | 0.32 | 1.09 | 0.48 | -0.51 | -51.52% | 1 | 36 | 0.55 | 0.01 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 880.00 | 0.56 | 0.80 | 0.58 | -0.20 | -25.65% | 67 | 88 | 0.57 | 0.01 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 885.00 | 0.00 | 1.50 | 1.49 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.01 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 890.00 | 0.30 | 1.00 | 0.40 | -0.33 | -45.21% | 5 | 52 | 0.59 | 0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 895.00 | 0.00 | 1.45 | 0.74 | -0.44 | -37.29% | 5 | 10 | 0.73 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 900.00 | 0.03 | 0.50 | 0.26 | -0.25 | -49.02% | 35 | 517 | 0.51 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 905.00 | 0.00 | 1.20 | 0.86 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.00 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 910.00 | 0.30 | 0.72 | 0.97 | -0.43 | -30.72% | 24 | 7 | 0.66 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 915.00 | 0.01 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.00 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 920.00 | 0.00 | 3.50 | 2.62 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 925.00 | 0.00 | 0.77 | 0.98 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 930.00 | 0.00 | 3.10 | 0.47 | 0.00 | 0.00% | 0 | 45 | 0.92 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 935.00 | 0.00 | 3.35 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 940.00 | 0.00 | 3.10 | 1.46 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 945.00 | 0.00 | 2.73 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 950.00 | 0.00 | 0.22 | 0.32 | -0.42 | -56.76% | 63 | 38 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 955.00 | 0.15 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 170 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 960.00 | 0.00 | 1.40 | 0.54 | -0.41 | -43.16% | 48 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 965.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 970.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 975.00 | 0.00 | 4.45 | 0.66 | 0.00 | 0.00% | 0 | 58 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 980.00 | 0.07 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 985.00 | 0.00 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 990.00 | 0.00 | 4.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,000.00 | 0.00 | 0.11 | 0.11 | -0.07 | -38.89% | 2 | 285 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 1,010.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 103 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 1,020.00 | 0.00 | 2.78 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,030.00 | 0.00 | 2.57 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,040.00 | 0.00 | 2.57 | 0.84 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 1,050.00 | 0.00 | 2.57 | 4.06 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:59 PM EST |
| 1,060.00 | 0.00 | 2.56 | 0.18 | 0.00 | 0.00% | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 1,070.00 | 0.00 | 2.00 | 0.18 | 0.00 | 0.00% | 0 | 26 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 1,080.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 1,090.00 | 0.00 | 2.00 | 0.18 | 0.00 | 0.00% | 0 | 60 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 1,100.00 | 0.00 | 0.04 | 0.19 | 0.00 | 0.00% | 0 | 68 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 75 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 450.00 | 0.00 | 1.02 | 0.23 | 0.00 | 0.00% | 0 | 68 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 455.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 460.00 | 0.00 | 1.80 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 465.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 470.00 | 0.00 | 0.68 | 0.09 | -0.01 | -10.00% | 2 | 285 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 475.00 | 0.00 | 2.40 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 480.00 | 0.00 | 2.10 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 485.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 197 | 1.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 490.00 | 0.00 | 1.70 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 495.00 | 0.00 | 2.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 500.00 | 0.00 | 1.70 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 505.00 | 0.00 | 2.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 510.00 | 0.00 | 1.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 515.00 | 0.00 | 2.00 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 520.00 | 0.00 | 2.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 525.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 530.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 535.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 540.00 | 0.00 | 1.50 | 0.73 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 545.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 550.00 | 0.00 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 555.00 | 0.00 | 2.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 560.00 | 0.04 | 0.59 | 0.33 | -0.43 | -56.58% | 53 | 11 | 0.71 | 0.00 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 565.00 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 570.00 | 0.00 | 0.50 | 0.33 | -0.56 | -62.93% | 4 | 5 | 0.71 | -0.01 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 575.00 | 0.00 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.01 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 580.00 | 0.29 | 0.60 | 0.35 | -0.63 | -64.29% | 3 | 86 | 0.65 | -0.01 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 585.00 | 0.32 | 0.75 | 0.54 | -0.53 | -49.54% | 6 | 70 | 0.65 | -0.01 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 590.00 | 0.05 | 1.05 | 1.14 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.01 | 0.00 | -0.22 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 595.00 | 0.00 | 1.59 | 0.94 | -0.50 | -34.73% | 1 | 24 | 0.75 | -0.01 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 600.00 | 0.15 | 0.56 | 0.51 | -0.83 | -61.94% | 170 | 206 | 0.59 | -0.03 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 605.00 | 0.10 | 1.18 | 0.09 | -1.54 | -94.48% | 5 | 50 | 0.57 | -0.03 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 610.00 | 0.18 | 1.33 | 0.24 | -1.40 | -85.37% | 5 | 37 | 0.59 | -0.03 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 615.00 | 0.39 | 1.47 | 0.90 | -0.80 | -47.06% | 2 | 4 | 0.57 | -0.04 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 620.00 | 0.66 | 1.12 | 0.95 | -1.22 | -56.23% | 5 | 7 | 0.53 | -0.04 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 625.00 | 0.72 | 1.51 | 1.05 | -1.61 | -60.53% | 2 | 24 | 0.54 | -0.05 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 630.00 | 0.62 | 1.18 | 1.06 | -1.54 | -59.24% | 36 | 9 | 0.51 | -0.06 | 0.00 | -0.51 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 635.00 | 0.88 | 1.59 | 1.37 | 0.00 | 0.00% | 13 | 7 | 0.49 | -0.06 | 0.00 | -0.54 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 640.00 | 1.20 | 1.43 | 1.30 | -2.07 | -61.43% | 44 | 41 | 0.49 | -0.07 | 0.00 | -0.56 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 645.00 | 1.32 | 1.49 | 1.54 | -2.56 | -62.44% | 18 | 25 | 0.48 | -0.08 | 0.00 | -0.59 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 650.00 | 1.53 | 1.66 | 1.75 | -2.40 | -57.84% | 32 | 63 | 0.47 | -0.09 | 0.00 | -0.61 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 655.00 | 1.77 | 1.89 | 1.98 | -2.72 | -57.88% | 21 | 19 | 0.46 | -0.10 | 0.00 | -0.64 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 660.00 | 2.05 | 2.17 | 2.12 | -3.24 | -60.45% | 50 | 63 | 0.45 | -0.11 | 0.00 | -0.66 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 665.00 | 2.37 | 2.51 | 2.65 | -3.28 | -55.32% | 11 | 24 | 0.44 | -0.12 | 0.00 | -0.68 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 670.00 | 2.76 | 2.88 | 2.83 | -4.02 | -58.69% | 53 | 113 | 0.44 | -0.13 | 0.00 | -0.69 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 675.00 | 3.20 | 3.40 | 3.20 | -4.39 | -57.84% | 10 | 32 | 0.43 | -0.14 | 0.00 | -0.71 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 680.00 | 3.75 | 4.00 | 3.86 | -5.39 | -58.27% | 73 | 135 | 0.42 | -0.16 | 0.00 | -0.73 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 685.00 | 4.35 | 4.60 | 5.05 | -4.84 | -48.94% | 40 | 67 | 0.42 | -0.17 | 0.00 | -0.75 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 690.00 | 5.15 | 5.45 | 5.77 | -5.63 | -49.39% | 30 | 102 | 0.41 | -0.20 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 695.00 | 6.05 | 6.35 | 6.60 | -6.35 | -49.04% | 15 | 60 | 0.41 | -0.22 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 700.00 | 7.20 | 7.45 | 7.22 | -7.88 | -52.19% | 67 | 299 | 0.40 | -0.25 | 0.01 | -0.83 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 702.50 | 7.70 | 8.10 | 10.11 | -6.19 | -37.98% | 1 | 22 | 0.40 | -0.27 | 0.01 | -0.84 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 705.00 | 8.35 | 8.75 | 8.40 | -8.19 | -49.37% | 14 | 35 | 0.40 | -0.28 | 0.01 | -0.86 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 707.50 | 9.00 | 9.50 | 11.25 | -7.30 | -39.36% | 1 | 8 | 0.40 | -0.30 | 0.01 | -0.87 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 710.00 | 9.80 | 10.20 | 10.50 | -8.68 | -45.26% | 29 | 43 | 0.40 | -0.32 | 0.01 | -0.89 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 712.50 | 10.55 | 11.05 | 13.31 | -6.84 | -33.95% | 3 | 10 | 0.39 | -0.34 | 0.01 | -0.90 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 715.00 | 11.50 | 11.95 | 12.42 | -8.41 | -40.38% | 36 | 73 | 0.39 | -0.36 | 0.01 | -0.92 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 717.50 | 12.30 | 12.85 | 17.70 | -4.30 | -19.55% | 2 | 16 | 0.39 | -0.38 | 0.01 | -0.93 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 720.00 | 13.35 | 13.80 | 14.38 | -8.95 | -38.37% | 36 | 83 | 0.39 | -0.40 | 0.01 | -0.94 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 722.50 | 14.30 | 14.80 | 14.50 | -12.10 | -45.49% | 2 | 5 | 0.39 | -0.43 | 0.01 | -0.95 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 725.00 | 15.45 | 16.00 | 15.85 | -10.44 | -39.72% | 19 | 50 | 0.39 | -0.45 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 727.50 | 16.50 | 17.10 | 18.15 | -7.85 | -30.20% | 17 | 3 | 0.39 | -0.47 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 730.00 | 17.70 | 18.30 | 19.27 | -12.38 | -39.12% | 46 | 60 | 0.39 | -0.49 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 732.50 | 19.00 | 19.60 | 23.25 | -8.86 | -27.60% | 1 | 3 | 0.39 | -0.52 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 735.00 | 20.30 | 20.95 | 25.26 | -7.80 | -23.60% | 4 | 61 | 0.39 | -0.54 | 0.01 | -0.97 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 737.50 | 21.75 | 22.40 | 21.72 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.56 | 0.01 | -0.97 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 740.00 | 23.05 | 23.75 | 23.00 | -12.50 | -35.22% | 4 | 125 | 0.39 | -0.58 | 0.01 | -0.96 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 742.50 | 24.55 | 25.35 | 27.42 | % | 1 | 0 | 0.39 | -0.60 | 0.01 | -0.95 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 745.00 | 25.95 | 26.95 | 40.46 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.62 | 0.01 | -0.94 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 747.50 | 27.65 | 28.65 | % | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.93 | 5/27/2025 12:58:59 PM EST | |||
| 750.00 | 29.30 | 30.40 | 29.45 | -13.75 | -31.83% | 3 | 67 | 0.39 | -0.66 | 0.01 | -0.92 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 755.00 | 32.65 | 33.90 | 43.97 | -7.98 | -15.37% | 3 | 40 | 0.39 | -0.69 | 0.01 | -0.88 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 760.00 | 36.40 | 37.70 | 54.34 | 0.00 | 0.00% | 0 | 74 | 0.40 | -0.72 | 0.01 | -0.84 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 762.50 | 38.20 | 39.75 | 29.20 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.74 | 0.01 | -0.82 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 765.00 | 40.30 | 41.60 | 41.27 | -18.00 | -30.37% | 7 | 25 | 0.40 | -0.75 | 0.01 | -0.80 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 767.50 | 42.20 | 43.65 | 55.49 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.77 | 0.01 | -0.78 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 770.00 | 44.20 | 45.65 | 61.25 | 0.00 | 0.00% | 0 | 203 | 0.41 | -0.78 | 0.01 | -0.75 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 772.50 | 46.15 | 47.85 | % | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.73 | 5/27/2025 12:58:59 PM EST | |||
| 775.00 | 48.20 | 50.45 | 54.10 | -9.76 | -15.29% | 4 | 20 | 0.39 | -0.81 | 0.01 | -0.71 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 777.50 | 48.70 | 52.95 | 63.95 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.82 | 0.01 | -0.69 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 780.00 | 52.50 | 54.30 | 60.96 | -7.89 | -11.46% | 1 | 41 | 0.38 | -0.83 | 0.01 | -0.66 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 782.50 | 51.90 | 58.55 | % | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.64 | 5/27/2025 12:58:59 PM EST | |||
| 785.00 | 56.65 | 58.40 | 60.50 | -16.77 | -21.71% | 6 | 14 | 0.41 | -0.85 | 0.00 | -0.62 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 790.00 | 61.40 | 65.45 | 76.96 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.87 | 0.00 | -0.58 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 795.00 | 65.80 | 68.30 | 79.27 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.88 | 0.00 | -0.53 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 800.00 | 70.35 | 73.55 | 75.33 | -9.17 | -10.86% | 3 | 30 | 0.39 | -0.90 | 0.00 | -0.50 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 805.00 | 74.50 | 78.10 | 78.96 | +14.78 | +23.03% | 2 | 8 | 0.54 | -0.91 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 810.00 | 78.15 | 82.90 | 68.00 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.92 | 0.00 | -0.42 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 815.00 | 83.65 | 87.65 | 90.68 | -11.89 | -11.60% | 1 | 8 | 0.60 | -0.93 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 820.00 | 88.90 | 92.30 | 101.77 | 0.00 | 0.00% | 0 | 43 | 0.59 | -0.94 | 0.00 | -0.36 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 825.00 | 93.15 | 98.55 | 112.70 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.94 | 0.00 | -0.33 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 830.00 | 97.60 | 102.65 | 92.64 | 0.00 | 0.00% | 0 | 23 | 0.66 | -0.95 | 0.00 | -0.30 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 835.00 | 101.20 | 107.50 | 98.36 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.96 | 0.00 | -0.28 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 840.00 | 105.95 | 112.50 | 44.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.96 | 0.00 | -0.26 | 5/1/2025 | 5/27/2025 12:58:59 PM EST |
| 845.00 | 112.15 | 117.30 | 77.69 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.97 | 0.00 | -0.23 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 850.00 | 117.10 | 122.25 | 137.50 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.97 | 0.00 | -0.20 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 855.00 | 122.05 | 129.00 | 107.70 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.98 | 0.00 | -0.18 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 860.00 | 126.35 | 132.25 | 112.19 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.98 | 0.00 | -0.18 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 865.00 | 131.20 | 138.95 | 148.81 | +34.26 | +29.91% | 1 | 2 | 0.78 | -0.98 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 870.00 | 137.25 | 143.95 | 153.76 | +93.64 | +155.76% | 4 | 5 | 0.80 | -0.98 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 875.00 | 141.65 | 148.90 | 105.12 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.99 | 0.00 | -0.12 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 880.00 | 146.15 | 153.80 | 163.00 | +106.15 | +186.72% | 4 | 5 | 0.88 | -0.99 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 885.00 | 151.90 | 158.85 | 157.14 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 890.00 | 157.15 | 163.80 | 172.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 895.00 | 161.00 | 168.80 | 67.43 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 12:58:59 PM EST |
| 900.00 | 166.75 | 173.75 | 170.23 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 905.00 | 172.20 | 178.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 910.00 | 177.25 | 182.35 | 49.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.03 | 4/30/2025 | 5/27/2025 12:58:59 PM EST |
| 915.00 | 181.15 | 188.75 | 111.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.03 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 920.00 | 185.85 | 193.75 | 75.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 12:58:59 PM EST |
| 925.00 | 191.55 | 198.75 | 179.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 930.00 | 196.30 | 203.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 935.00 | 200.80 | 208.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 940.00 | 205.35 | 212.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 945.00 | 210.80 | 218.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 950.00 | 216.30 | 223.75 | 205.66 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 955.00 | 220.75 | 228.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 960.00 | 227.10 | 233.75 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 965.00 | 231.30 | 238.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 970.00 | 235.85 | 243.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 975.00 | 240.90 | 248.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 980.00 | 247.00 | 253.75 | 229.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 985.00 | 250.90 | 258.75 | 110.66 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 990.00 | 256.10 | 263.75 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,000.00 | 265.35 | 273.75 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,010.00 | 276.60 | 283.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,020.00 | 286.50 | 293.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,030.00 | 297.00 | 303.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,040.00 | 307.05 | 313.75 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,050.00 | 317.00 | 323.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,060.00 | 326.60 | 333.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,070.00 | 337.05 | 343.75 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,080.00 | 347.00 | 353.75 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,090.00 | 357.25 | 363.75 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 1,100.00 | 367.05 | 373.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |