Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $295.57 as of 5/27/2025 2:31:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 157.50 | 164.45 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 135.00 | 152.95 | 159.45 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 140.00 | 148.30 | 154.45 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 145.00 | 142.80 | 149.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 150.00 | 138.50 | 144.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 155.00 | 133.85 | 139.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 160.00 | 129.20 | 134.15 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 165.00 | 123.30 | 129.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 170.00 | 118.30 | 124.35 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 175.00 | 113.30 | 119.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 180.00 | 108.70 | 114.35 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 185.00 | 103.95 | 109.35 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 190.00 | 98.35 | 104.40 | 103.80 | % | 2 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 195.00 | 94.20 | 99.55 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 200.00 | 89.25 | 94.50 | 109.42 | 0.00 | 0.00% | 0 | 21 | 1.82 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 202.50 | 86.20 | 92.05 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 205.00 | 84.20 | 89.50 | 95.01 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 207.50 | 81.75 | 86.55 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 210.00 | 79.20 | 84.20 | 66.24 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 212.50 | 76.20 | 82.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 215.00 | 74.15 | 79.70 | 81.23 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 217.50 | 71.35 | 77.10 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 220.00 | 68.75 | 73.35 | 88.53 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.99 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 222.50 | 67.00 | 72.10 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 225.00 | 64.35 | 69.85 | 92.62 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.08 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 227.50 | 61.00 | 67.30 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 230.00 | 59.00 | 64.45 | 93.75 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.99 | 0.00 | -0.09 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 232.50 | 56.10 | 62.50 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 235.00 | 56.15 | 58.30 | 56.55 | -11.75 | -17.21% | 2 | 11 | 1.04 | 0.97 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 237.50 | 51.35 | 57.60 | % | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.17 | 5/27/2025 1:59:00 PM EST | |||
| 240.00 | 49.95 | 54.65 | 58.07 | +1.32 | +2.33% | 5 | 206 | 1.15 | 0.96 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 242.50 | 47.05 | 52.45 | % | 0 | 0 | 1.11 | 0.95 | 0.00 | -0.21 | 5/27/2025 1:59:00 PM EST | |||
| 245.00 | 46.40 | 48.55 | 57.94 | 0.00 | 0.00% | 0 | 34 | 0.94 | 0.94 | 0.00 | -0.22 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 247.50 | 42.95 | 45.85 | 57.65 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.94 | 0.00 | -0.24 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 250.00 | 42.45 | 43.20 | 42.00 | -4.04 | -8.78% | 3 | 60 | 0.74 | 0.93 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 252.50 | 38.00 | 41.25 | % | 0 | 0 | 0.82 | 0.92 | 0.00 | -0.28 | 5/27/2025 1:59:00 PM EST | |||
| 255.00 | 35.85 | 38.70 | 41.78 | 0.00 | 0.00% | 0 | 58 | 0.78 | 0.91 | 0.01 | -0.30 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 257.50 | 32.95 | 38.40 | % | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.32 | 5/27/2025 1:59:00 PM EST | |||
| 260.00 | 33.20 | 35.95 | 33.10 | -3.70 | -10.06% | 27 | 140 | 0.54 | 0.88 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 262.50 | 30.50 | 31.75 | 32.60 | -4.53 | -12.20% | 6 | 1 | 0.51 | 0.86 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 265.00 | 28.55 | 31.15 | 30.35 | -2.53 | -7.70% | 11 | 132 | 0.55 | 0.85 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 267.50 | 26.50 | 29.50 | 28.25 | -9.55 | -25.27% | 3 | 6 | 0.56 | 0.83 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 270.00 | 24.45 | 24.95 | 23.90 | -5.00 | -17.31% | 28 | 146 | 0.54 | 0.81 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 272.50 | 22.05 | 22.95 | 24.20 | % | 5 | 0 | 0.53 | 0.78 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 275.00 | 20.30 | 21.25 | 21.27 | -2.53 | -10.63% | 26 | 165 | 0.53 | 0.76 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 277.50 | 18.55 | 19.30 | 20.25 | -1.50 | -6.90% | 38 | 2 | 0.49 | 0.73 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 280.00 | 16.75 | 17.45 | 16.40 | -4.47 | -21.42% | 48 | 293 | 0.53 | 0.69 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 282.50 | 15.05 | 15.80 | 15.90 | -1.67 | -9.51% | 12 | 9 | 0.52 | 0.66 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 285.00 | 13.50 | 13.90 | 13.60 | -3.56 | -20.75% | 26 | 199 | 0.52 | 0.62 | 0.02 | -0.49 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 287.50 | 12.05 | 12.65 | 12.00 | -3.14 | -20.74% | 87 | 123 | 0.52 | 0.58 | 0.02 | -0.50 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 290.00 | 10.75 | 11.05 | 10.85 | -2.70 | -19.93% | 892 | 366 | 0.52 | 0.54 | 0.02 | -0.51 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 292.50 | 9.40 | 9.95 | 9.50 | -2.95 | -23.70% | 644 | 78 | 0.52 | 0.50 | 0.02 | -0.51 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 295.00 | 8.40 | 8.75 | 8.50 | -3.25 | -27.66% | 1,300 | 457 | 0.52 | 0.46 | 0.02 | -0.50 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 297.50 | 7.35 | 7.70 | 7.15 | -3.35 | -31.91% | 400 | 175 | 0.52 | 0.42 | 0.02 | -0.50 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 300.00 | 6.50 | 6.75 | 6.65 | -2.40 | -26.52% | 2,020 | 1,231 | 0.53 | 0.38 | 0.02 | -0.49 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 302.50 | 5.70 | 5.85 | 5.75 | -2.57 | -30.89% | 124 | 212 | 0.53 | 0.35 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 305.00 | 4.95 | 5.20 | 5.00 | -2.30 | -31.51% | 578 | 2,781 | 0.53 | 0.32 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 307.50 | 4.35 | 4.55 | 4.25 | -2.20 | -34.11% | 298 | 439 | 0.53 | 0.29 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 310.00 | 3.75 | 3.95 | 3.85 | -1.95 | -33.63% | 1,126 | 3,142 | 0.53 | 0.26 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 312.50 | 3.30 | 3.50 | 3.28 | -1.67 | -33.74% | 317 | 217 | 0.54 | 0.24 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 315.00 | 2.90 | 2.99 | 2.96 | -1.69 | -36.35% | 670 | 887 | 0.54 | 0.22 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 317.50 | 2.53 | 2.70 | 2.56 | -1.46 | -36.32% | 324 | 187 | 0.55 | 0.20 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 320.00 | 2.24 | 2.39 | 2.29 | -1.36 | -37.26% | 1,316 | 2,528 | 0.56 | 0.18 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 322.50 | 1.98 | 2.30 | 2.00 | -1.20 | -37.50% | 148 | 303 | 0.57 | 0.16 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 325.00 | 1.73 | 1.90 | 1.70 | -1.20 | -41.38% | 360 | 882 | 0.57 | 0.15 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 327.50 | 1.61 | 1.70 | 1.60 | -0.96 | -37.50% | 61 | 58 | 0.58 | 0.13 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 330.00 | 1.44 | 1.54 | 1.40 | -0.97 | -40.93% | 408 | 1,164 | 0.59 | 0.12 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 332.50 | 1.33 | 1.41 | 1.25 | -0.93 | -42.67% | 318 | 134 | 0.60 | 0.11 | 0.01 | -0.28 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 335.00 | 1.21 | 1.27 | 1.17 | -0.86 | -42.37% | 412 | 708 | 0.61 | 0.10 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 337.50 | 1.11 | 1.17 | 1.17 | -0.53 | -31.18% | 122 | 60 | 0.62 | 0.09 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 340.00 | 1.02 | 1.07 | 1.00 | -0.75 | -42.86% | 942 | 1,267 | 0.63 | 0.08 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 342.50 | 0.94 | 1.08 | 0.95 | -0.74 | -43.79% | 39 | 83 | 0.65 | 0.08 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 345.00 | 0.88 | 0.94 | 0.88 | -0.68 | -43.59% | 112 | 367 | 0.66 | 0.07 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 347.50 | 0.83 | 0.88 | 0.88 | -0.67 | -43.23% | 13 | 76 | 0.68 | 0.06 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 350.00 | 0.78 | 0.81 | 0.80 | -0.69 | -46.31% | 1,883 | 2,831 | 0.68 | 0.06 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 352.50 | 0.73 | 0.77 | 0.73 | -0.66 | -47.49% | 5 | 6 | 0.69 | 0.05 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 355.00 | 0.68 | 0.74 | 0.65 | -0.67 | -50.76% | 53 | 274 | 0.70 | 0.05 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 357.50 | 0.58 | 0.78 | 0.79 | -0.52 | -39.70% | 3 | 7 | 0.72 | 0.04 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 360.00 | 0.41 | 0.70 | 0.60 | -0.66 | -52.39% | 196 | 926 | 0.72 | 0.04 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 362.50 | 0.34 | 0.88 | 0.64 | -0.56 | -46.67% | 3 | 1 | 0.75 | 0.03 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 365.00 | 0.50 | 0.68 | 0.55 | -0.65 | -54.17% | 213 | 308 | 0.73 | 0.03 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 367.50 | 0.50 | 0.60 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.02 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 370.00 | 0.48 | 0.61 | 0.50 | -0.51 | -50.50% | 204 | 520 | 0.78 | 0.02 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 372.50 | 0.03 | 1.13 | 1.16 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.02 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 375.00 | 0.40 | 0.78 | 0.44 | -0.47 | -51.65% | 110 | 273 | 0.78 | 0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 377.50 | 0.09 | 0.73 | 0.45 | -0.55 | -55.00% | 23 | 195 | 0.74 | 0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 380.00 | 0.35 | 0.58 | 0.45 | -0.51 | -53.13% | 71 | 1,130 | 0.81 | 0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 382.50 | 0.00 | 1.82 | 0.98 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 385.00 | 0.31 | 0.51 | 0.38 | -0.42 | -52.50% | 48 | 244 | 0.82 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 387.50 | 0.00 | 1.75 | 0.87 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 390.00 | 0.28 | 0.40 | 0.36 | -0.47 | -56.63% | 210 | 585 | 0.89 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 392.50 | 0.05 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 395.00 | 0.20 | 0.48 | 0.35 | -0.38 | -52.06% | 8 | 227 | 0.88 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 397.50 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 400.00 | 0.29 | 0.30 | 0.30 | -0.45 | -60.00% | 830 | 2,441 | 0.87 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 405.00 | 0.20 | 0.32 | 0.26 | -0.38 | -59.38% | 37 | 228 | 0.94 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 410.00 | 0.10 | 0.50 | 0.27 | -0.33 | -55.00% | 112 | 444 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 415.00 | 0.18 | 0.53 | 0.21 | -0.29 | -58.00% | 75 | 130 | 1.00 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 420.00 | 0.15 | 0.35 | 0.18 | -0.42 | -70.00% | 465 | 514 | 0.98 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 425.00 | 0.00 | 0.48 | 0.19 | -0.71 | -78.89% | 258 | 257 | 1.11 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 430.00 | 0.10 | 0.20 | 0.12 | -0.42 | -77.78% | 7 | 503 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 435.00 | 0.00 | 0.20 | 0.20 | -0.24 | -54.55% | 4 | 86 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 440.00 | 0.01 | 0.17 | 0.15 | -0.27 | -64.29% | 72 | 535 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 445.00 | 0.05 | 0.15 | 0.11 | -0.26 | -70.27% | 197 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 450.00 | 0.10 | 0.15 | 0.12 | -0.30 | -71.43% | 468 | 692 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 455.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 47 | 1.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 460.00 | 0.06 | 0.11 | 0.16 | -0.21 | -56.76% | 5 | 223 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 465.00 | 0.00 | 0.37 | 0.06 | -0.54 | -90.00% | 1 | 51 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 470.00 | 0.00 | 0.11 | 0.35 | 0.00 | 0.00% | 0 | 314 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 475.00 | 0.00 | 0.15 | 0.07 | -0.16 | -69.57% | 110 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 480.00 | 0.05 | 0.10 | 0.05 | +0.04 | +400.00% | 11 | 379 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 485.00 | 0.00 | 0.62 | 0.35 | 0.00 | 0.00% | 0 | 128 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 490.00 | 0.00 | 0.10 | 0.78 | 0.00 | 0.00% | 0 | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 495.00 | 0.00 | 0.45 | 0.07 | -0.41 | -85.42% | 30 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 500.00 | 0.05 | 0.09 | 0.05 | -0.17 | -77.28% | 850 | 874 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 505.00 | 0.01 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 510.00 | 0.03 | 0.20 | 0.06 | -0.14 | -70.00% | 7 | 85 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 515.00 | 0.00 | 2.53 | 1.00 | 0.00 | 0.00% | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:00 PM EST |
| 520.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 220 | 1.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 525.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 530.00 | 0.03 | 0.14 | 0.06 | -0.12 | -66.67% | 2 | 552 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 535.00 | 0.00 | 1.56 | 0.40 | 0.00 | 0.00% | 0 | 100 | 1.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 540.00 | 0.03 | 0.37 | 0.05 | -0.10 | -66.67% | 5 | 307 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 545.00 | 0.01 | 1.55 | 0.21 | 0.00 | 0.00% | 0 | 70 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 550.00 | 0.03 | 0.15 | 0.03 | -0.07 | -70.00% | 24 | 1,449 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 555.00 | 0.00 | 1.84 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 560.00 | 0.02 | 0.10 | 0.02 | -0.10 | -83.34% | 12 | 564 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 565.00 | 0.00 | 1.84 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 570.00 | 0.00 | 0.58 | 0.86 | 0.00 | 0.00% | 0 | 252 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 575.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 125 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 580.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 26 | 884 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 585.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 590.00 | 0.01 | 0.05 | 0.02 | -0.06 | -75.00% | 1 | 442 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 595.00 | 0.00 | 1.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 600.00 | 0.01 | 0.05 | 0.02 | -0.04 | -66.67% | 3 | 1,319 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 605.00 | 0.00 | 1.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 610.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 98 | 501 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 615.00 | 0.00 | 1.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 620.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 625.00 | 0.00 | 0.54 | 0.40 | 0.00 | 0.00% | 0 | 246 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 630.00 | 0.00 | 0.54 | 0.34 | 0.00 | 0.00% | 0 | 240 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 635.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 52 | 1.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 640.00 | 0.00 | 0.03 | 0.01 | -0.04 | -80.00% | 62 | 1,207 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 2 | 122 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 36 | 1.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 0.23 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 165.00 | 0.00 | 0.26 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 170.00 | 0.00 | 0.21 | 1.23 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 175.00 | 0.01 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 108 | 1.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 0.37 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 185.00 | 0.00 | 0.41 | 0.48 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 190.00 | 0.05 | 0.10 | 0.09 | -0.20 | -68.97% | 21 | 67 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 195.00 | 0.03 | 0.10 | 0.06 | -0.15 | -71.43% | 65 | 35 | 0.95 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 200.00 | 0.10 | 0.12 | 0.11 | -0.12 | -52.18% | 191 | 3,718 | 0.96 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 202.50 | 0.00 | 0.77 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 205.00 | 0.10 | 0.26 | 0.15 | -0.20 | -57.15% | 17 | 8 | 0.97 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 207.50 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 210.00 | 0.06 | 0.21 | 0.15 | -0.14 | -48.28% | 50 | 111 | 0.88 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 212.50 | 0.00 | 0.78 | 0.39 | % | 1 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 215.00 | 0.00 | 1.41 | 0.01 | -0.54 | -98.19% | 1 | 44 | 1.20 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 217.50 | 0.07 | 0.49 | 0.27 | -0.19 | -41.31% | 1 | 11 | 0.84 | -0.01 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 220.00 | 0.21 | 0.31 | 0.25 | -0.19 | -43.19% | 70 | 447 | 0.83 | -0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 222.50 | 0.01 | 0.54 | 0.29 | % | 5 | 0 | 0.73 | -0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 225.00 | 0.18 | 0.50 | 0.50 | +0.15 | +42.86% | 1 | 46 | 0.77 | -0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 227.50 | 0.07 | 0.44 | 0.51 | % | 1 | 0 | 0.66 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 230.00 | 0.30 | 0.45 | 0.37 | -0.24 | -39.35% | 403 | 884 | 0.75 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 232.50 | 0.00 | 2.34 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 235.00 | 0.37 | 0.69 | 0.43 | -0.35 | -44.88% | 9 | 105 | 0.73 | -0.03 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 237.50 | 0.22 | 1.03 | 0.65 | -0.08 | -10.96% | 1 | 19 | 0.72 | -0.04 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 240.00 | 0.45 | 0.70 | 0.59 | -0.26 | -30.59% | 151 | 346 | 0.68 | -0.04 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 242.50 | 0.58 | 0.75 | 0.86 | -0.04 | -4.45% | 6 | 15 | 0.68 | -0.05 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 245.00 | 0.60 | 0.78 | 0.72 | -0.30 | -29.42% | 89 | 161 | 0.66 | -0.06 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 247.50 | 0.54 | 1.02 | 0.81 | -0.31 | -27.68% | 16 | 147 | 0.65 | -0.06 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 250.00 | 0.86 | 0.91 | 0.95 | -0.28 | -22.77% | 477 | 1,060 | 0.63 | -0.07 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 252.50 | 0.97 | 1.03 | 1.10 | -0.23 | -17.30% | 67 | 27 | 0.62 | -0.08 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 255.00 | 1.09 | 1.28 | 1.10 | -0.41 | -27.16% | 68 | 205 | 0.61 | -0.09 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 257.50 | 1.02 | 1.36 | 1.42 | -0.25 | -14.97% | 18 | 16 | 0.58 | -0.11 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 260.00 | 1.42 | 1.54 | 1.50 | -0.30 | -16.67% | 222 | 457 | 0.58 | -0.12 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 262.50 | 1.63 | 1.76 | 1.91 | -0.31 | -13.97% | 23 | 11 | 0.58 | -0.14 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 265.00 | 1.92 | 2.03 | 2.10 | -0.10 | -4.55% | 87 | 508 | 0.56 | -0.15 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 267.50 | 2.24 | 2.36 | 2.21 | -0.39 | -15.00% | 34 | 53 | 0.55 | -0.17 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 270.00 | 2.60 | 2.74 | 2.75 | -0.30 | -9.84% | 491 | 628 | 0.55 | -0.19 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 272.50 | 3.05 | 3.20 | 3.29 | -0.21 | -6.00% | 52 | 63 | 0.54 | -0.22 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 275.00 | 3.60 | 3.75 | 3.80 | -0.05 | -1.30% | 240 | 768 | 0.53 | -0.24 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 277.50 | 4.20 | 4.35 | 4.35 | +0.04 | +0.93% | 133 | 92 | 0.53 | -0.27 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 280.00 | 4.90 | 5.05 | 5.30 | -0.10 | -1.86% | 427 | 737 | 0.53 | -0.31 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 282.50 | 5.70 | 5.90 | 6.05 | -0.06 | -0.99% | 267 | 399 | 0.52 | -0.34 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 285.00 | 6.55 | 6.80 | 6.80 | -0.25 | -3.55% | 214 | 576 | 0.52 | -0.38 | 0.02 | -0.49 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 287.50 | 7.65 | 7.85 | 8.06 | +0.55 | +7.33% | 85 | 151 | 0.52 | -0.42 | 0.02 | -0.50 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 290.00 | 8.75 | 9.05 | 9.00 | +0.35 | +4.05% | 960 | 540 | 0.52 | -0.46 | 0.02 | -0.51 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 292.50 | 10.05 | 10.30 | 10.20 | +0.06 | +0.60% | 330 | 143 | 0.52 | -0.50 | 0.02 | -0.51 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 295.00 | 11.40 | 11.65 | 12.00 | +1.45 | +13.75% | 420 | 602 | 0.52 | -0.54 | 0.02 | -0.50 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 297.50 | 12.70 | 13.15 | 13.50 | +0.91 | +7.23% | 99 | 176 | 0.52 | -0.58 | 0.02 | -0.50 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 300.00 | 14.45 | 14.75 | 14.93 | +1.29 | +9.46% | 412 | 765 | 0.52 | -0.62 | 0.02 | -0.49 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 302.50 | 16.00 | 16.50 | 17.25 | +1.94 | +12.68% | 5 | 165 | 0.52 | -0.65 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 305.00 | 17.70 | 18.25 | 18.21 | +1.01 | +5.88% | 47 | 568 | 0.53 | -0.68 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 307.50 | 19.50 | 20.20 | 18.73 | +0.23 | +1.25% | 11 | 135 | 0.53 | -0.71 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 310.00 | 21.35 | 22.65 | 22.58 | +2.78 | +14.04% | 335 | 430 | 0.52 | -0.74 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 312.50 | 23.45 | 24.35 | 23.55 | +1.55 | +7.05% | 30 | 101 | 0.48 | -0.76 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 315.00 | 25.10 | 26.80 | 26.48 | +2.05 | +8.40% | 57 | 283 | 0.54 | -0.78 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 317.50 | 27.60 | 28.50 | 29.00 | +2.90 | +11.12% | 4 | 31 | 0.55 | -0.80 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 320.00 | 29.45 | 30.70 | 30.84 | +1.44 | +4.90% | 42 | 341 | 0.56 | -0.82 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 322.50 | 30.90 | 33.30 | 33.50 | +3.47 | +11.56% | 5 | 7 | 0.56 | -0.84 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 325.00 | 32.25 | 35.60 | 33.88 | +0.08 | +0.24% | 29 | 219 | 0.48 | -0.85 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 327.50 | 36.25 | 37.75 | 35.00 | -2.60 | -6.92% | 2 | 8 | 0.46 | -0.87 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 330.00 | 38.55 | 40.60 | 38.11 | +0.01 | +0.03% | 1 | 203 | 0.56 | -0.88 | 0.01 | -0.30 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 332.50 | 41.30 | 44.85 | % | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.28 | 5/27/2025 1:59:00 PM EST | |||
| 335.00 | 40.70 | 45.80 | 45.14 | +5.24 | +13.14% | 1 | 155 | 0.80 | -0.90 | 0.01 | -0.27 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 337.50 | 43.00 | 49.15 | 47.61 | +20.76 | +77.32% | 1 | 1 | 0.82 | -0.91 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 340.00 | 48.55 | 50.55 | 47.95 | +1.10 | +2.35% | 2 | 184 | 0.76 | -0.92 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 342.50 | 50.55 | 53.85 | % | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.22 | 5/27/2025 1:59:00 PM EST | |||
| 345.00 | 52.20 | 55.20 | 51.77 | 0.00 | 0.00% | 0 | 64 | 0.81 | -0.93 | 0.00 | -0.21 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 347.50 | 56.00 | 60.30 | 57.50 | +4.10 | +7.68% | 15 | 6 | 1.03 | -0.94 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 350.00 | 58.25 | 59.30 | 59.63 | +1.57 | +2.71% | 48 | 183 | 0.67 | -0.94 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 352.50 | 58.80 | 64.60 | % | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.17 | 5/27/2025 1:59:00 PM EST | |||
| 355.00 | 62.40 | 64.20 | 64.64 | +5.44 | +9.19% | 15 | 124 | 1.00 | -0.95 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 357.50 | 63.90 | 69.95 | % | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.15 | 5/27/2025 1:59:00 PM EST | |||
| 360.00 | 68.00 | 71.10 | 68.26 | +0.59 | +0.88% | 9 | 474 | 1.01 | -0.96 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 362.50 | 68.80 | 75.00 | % | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.12 | 5/27/2025 1:59:00 PM EST | |||
| 365.00 | 72.65 | 76.50 | 73.75 | +4.27 | +6.15% | 7 | 77 | 1.04 | -0.97 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 367.50 | 73.50 | 79.70 | 72.87 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.98 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 370.00 | 78.10 | 80.65 | 78.10 | +1.25 | +1.63% | 2 | 173 | 1.10 | -0.98 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 372.50 | 78.65 | 84.90 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 375.00 | 83.05 | 85.80 | 83.34 | +3.84 | +4.83% | 14 | 116 | 1.20 | -0.98 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 377.50 | 83.50 | 89.75 | % | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 380.00 | 87.90 | 91.55 | 89.80 | +4.10 | +4.79% | 11 | 211 | 1.18 | -0.98 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 382.50 | 88.75 | 93.90 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 385.00 | 92.85 | 96.85 | 94.79 | +4.04 | +4.46% | 2 | 126 | 1.25 | -0.99 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 387.50 | 93.85 | 99.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 390.00 | 96.55 | 101.50 | 97.64 | +0.99 | +1.03% | 2 | 190 | 1.28 | -1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 392.50 | 98.80 | 104.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 395.00 | 102.10 | 105.60 | 87.77 | 0.00 | 0.00% | 0 | 159 | 1.24 | -1.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 397.50 | 103.55 | 109.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 400.00 | 108.05 | 110.15 | 109.30 | +1.30 | +1.21% | 7 | 256 | 1.20 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 405.00 | 112.75 | 116.40 | 114.11 | +3.94 | +3.58% | 2 | 85 | 1.39 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 410.00 | 115.90 | 122.20 | 116.58 | +2.28 | +2.00% | 1 | 60 | 1.49 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 415.00 | 121.15 | 126.80 | 121.65 | 0.00 | 0.00% | 0 | 44 | 1.51 | -1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 420.00 | 125.95 | 131.25 | 122.25 | -4.35 | -3.44% | 10 | 26 | 1.47 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 425.00 | 131.00 | 136.35 | 131.60 | 0.00 | 0.00% | 0 | 25 | 1.50 | -1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 430.00 | 136.00 | 141.15 | 136.55 | 0.00 | 0.00% | 0 | 12 | 1.49 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 435.00 | 140.85 | 146.90 | 57.05 | 0.00 | 0.00% | 0 | 3 | 1.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:00 PM EST |
| 440.00 | 146.30 | 151.75 | 136.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 445.00 | 150.80 | 157.75 | 113.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 450.00 | 156.25 | 162.35 | 146.61 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 455.00 | 161.00 | 166.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 460.00 | 166.35 | 172.15 | 205.35 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 465.00 | 170.95 | 176.35 | 136.17 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 470.00 | 176.05 | 182.45 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 475.00 | 181.25 | 187.55 | 57.32 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:00 PM EST |
| 480.00 | 186.20 | 191.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 485.00 | 191.15 | 197.15 | 74.87 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 490.00 | 196.40 | 202.00 | 72.43 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:00 PM EST |
| 495.00 | 201.05 | 207.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 500.00 | 205.80 | 211.05 | 193.42 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 505.00 | 210.85 | 217.75 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 510.00 | 215.90 | 222.05 | 201.07 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 515.00 | 221.15 | 227.75 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 520.00 | 225.80 | 232.35 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 525.00 | 231.25 | 237.15 | 117.10 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 530.00 | 236.25 | 241.35 | 112.88 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:00 PM EST |
| 535.00 | 240.90 | 247.10 | 135.60 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 540.00 | 246.20 | 252.25 | 138.05 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 545.00 | 251.15 | 257.00 | 143.00 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 550.00 | 256.55 | 261.50 | 235.85 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 555.00 | 260.85 | 267.75 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 560.00 | 265.80 | 272.75 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 565.00 | 271.50 | 277.25 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 570.00 | 275.80 | 281.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 575.00 | 281.20 | 286.65 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 580.00 | 285.75 | 291.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 585.00 | 290.80 | 296.55 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 590.00 | 296.00 | 301.65 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 595.00 | 300.95 | 306.80 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 600.00 | 305.90 | 311.55 | 277.55 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 605.00 | 311.05 | 316.75 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 610.00 | 315.80 | 322.20 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 615.00 | 320.75 | 327.75 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 620.00 | 325.75 | 331.85 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 625.00 | 330.75 | 337.75 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 630.00 | 335.75 | 341.75 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 635.00 | 342.00 | 346.65 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 640.00 | 346.10 | 351.50 | 325.79 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |