Options Chain for CARVANA CO CL A (CVNA) - $297.03 as of 6/16/2025 3:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 138.90 | 142.75 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 155.00 | 134.05 | 137.75 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 160.00 | 129.00 | 132.85 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 165.00 | 124.00 | 127.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 6/16/2025 4:00:01 PM EST | |||
| 170.00 | 119.10 | 122.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.04 | 6/16/2025 4:00:01 PM EST | |||
| 175.00 | 114.15 | 118.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.06 | 6/16/2025 4:00:01 PM EST | |||
| 180.00 | 109.25 | 112.95 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.06 | 6/16/2025 4:00:01 PM EST | |||
| 185.00 | 104.25 | 107.80 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.08 | 6/16/2025 4:00:01 PM EST | |||
| 190.00 | 99.35 | 102.90 | 155.43 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.08 | 6/5/2025 | 6/16/2025 4:00:01 PM EST |
| 195.00 | 94.70 | 98.00 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.11 | 6/16/2025 4:00:01 PM EST | |||
| 200.00 | 89.55 | 93.10 | 107.92 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.98 | 0.00 | -0.12 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 205.00 | 84.85 | 88.20 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.14 | 6/16/2025 4:00:01 PM EST | |||
| 210.00 | 79.75 | 83.30 | 94.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.16 | 5/23/2025 | 6/16/2025 4:00:01 PM EST |
| 215.00 | 74.80 | 78.45 | % | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.17 | 6/16/2025 4:00:01 PM EST | |||
| 220.00 | 70.05 | 73.60 | 107.50 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.95 | 0.00 | -0.19 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 225.00 | 65.75 | 68.75 | % | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.21 | 6/16/2025 4:00:01 PM EST | |||
| 230.00 | 60.80 | 64.00 | 97.28 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.93 | 0.00 | -0.23 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 235.00 | 56.20 | 59.25 | % | 0 | 0 | 0.92 | 0.92 | 0.00 | -0.25 | 6/16/2025 4:00:01 PM EST | |||
| 240.00 | 51.70 | 54.70 | 64.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.90 | 0.00 | -0.27 | 5/23/2025 | 6/16/2025 4:00:01 PM EST |
| 245.00 | 47.65 | 49.45 | % | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.29 | 6/16/2025 4:00:01 PM EST | |||
| 250.00 | 43.15 | 45.50 | 76.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.86 | 0.00 | -0.32 | 5/30/2025 | 6/16/2025 4:00:01 PM EST |
| 255.00 | 38.85 | 40.65 | 48.22 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.84 | 0.01 | -0.33 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 260.00 | 34.60 | 37.00 | 74.18 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.81 | 0.01 | -0.36 | 6/2/2025 | 6/16/2025 4:00:01 PM EST |
| 265.00 | 28.90 | 32.35 | 34.55 | -4.55 | -11.64% | 1 | 2 | 0.62 | 0.78 | 0.01 | -0.38 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 270.00 | 25.60 | 28.10 | 25.75 | -46.25 | -64.24% | 7 | 6 | 0.60 | 0.74 | 0.01 | -0.40 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 275.00 | 22.25 | 24.15 | 22.58 | -8.65 | -27.70% | 12 | 2 | 0.58 | 0.70 | 0.01 | -0.41 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 277.50 | 21.15 | 22.45 | % | 0 | 0 | 0.57 | 0.67 | 0.01 | -0.42 | 6/16/2025 4:00:01 PM EST | |||
| 280.00 | 19.80 | 21.60 | 24.05 | -2.75 | -10.27% | 10 | 20 | 0.59 | 0.65 | 0.01 | -0.42 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 282.50 | 17.85 | 19.85 | % | 0 | 0 | 0.57 | 0.62 | 0.01 | -0.43 | 6/16/2025 4:00:01 PM EST | |||
| 285.00 | 16.70 | 18.25 | 17.80 | -6.20 | -25.84% | 9 | 2 | 0.57 | 0.59 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 287.50 | 14.65 | 16.40 | % | 0 | 0 | 0.55 | 0.57 | 0.01 | -0.43 | 6/16/2025 4:00:01 PM EST | |||
| 290.00 | 13.70 | 15.10 | 14.80 | -4.20 | -22.11% | 74 | 5 | 0.56 | 0.54 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 292.50 | 12.50 | 13.35 | 15.60 | % | 11 | 0 | 0.54 | 0.51 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 295.00 | 11.25 | 12.10 | 12.00 | -5.00 | -29.42% | 31 | 22 | 0.53 | 0.48 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 297.50 | 9.80 | 10.95 | 11.30 | % | 5 | 0 | 0.53 | 0.45 | 0.01 | -0.42 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 300.00 | 9.10 | 9.85 | 10.89 | -3.36 | -23.58% | 47 | 50 | 0.53 | 0.42 | 0.01 | -0.41 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 302.50 | 7.55 | 9.25 | 7.78 | % | 3 | 0 | 0.52 | 0.39 | 0.01 | -0.41 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 305.00 | 7.15 | 8.00 | 8.85 | -2.60 | -22.71% | 22 | 30 | 0.52 | 0.36 | 0.01 | -0.39 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 307.50 | 6.00 | 7.05 | % | 0 | 0 | 0.51 | 0.34 | 0.01 | -0.38 | 6/16/2025 4:00:01 PM EST | |||
| 310.00 | 5.55 | 6.30 | 8.20 | -0.70 | -7.87% | 18 | 27 | 0.51 | 0.31 | 0.01 | -0.37 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 312.50 | 4.90 | 6.80 | % | 0 | 0 | 0.54 | 0.28 | 0.01 | -0.35 | 6/16/2025 4:00:01 PM EST | |||
| 315.00 | 4.20 | 4.95 | 5.85 | -1.50 | -20.41% | 13 | 36 | 0.51 | 0.26 | 0.01 | -0.34 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 317.50 | 3.40 | 4.40 | 4.02 | % | 20 | 0 | 0.50 | 0.24 | 0.01 | -0.32 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 320.00 | 3.15 | 3.85 | 3.50 | -2.41 | -40.78% | 37 | 72 | 0.50 | 0.21 | 0.01 | -0.30 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 322.50 | 2.43 | 3.45 | 3.55 | % | 45 | 0 | 0.49 | 0.19 | 0.01 | -0.28 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 325.00 | 2.32 | 3.05 | 3.13 | -1.52 | -32.69% | 39 | 68 | 0.50 | 0.18 | 0.01 | -0.27 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 330.00 | 1.69 | 2.52 | 2.55 | -1.45 | -36.25% | 58 | 72 | 0.50 | 0.14 | 0.01 | -0.23 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 335.00 | 1.20 | 1.94 | 2.12 | -0.73 | -25.62% | 28 | 42 | 0.50 | 0.11 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 340.00 | 1.08 | 1.50 | 1.43 | -1.36 | -48.75% | 68 | 67 | 0.51 | 0.09 | 0.01 | -0.17 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 345.00 | 0.61 | 1.08 | 1.11 | -0.61 | -35.47% | 23 | 55 | 0.50 | 0.07 | 0.00 | -0.14 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 350.00 | 0.70 | 0.90 | 0.75 | -0.56 | -42.75% | 50 | 38 | 0.53 | 0.06 | 0.00 | -0.12 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 355.00 | 0.27 | 1.07 | 0.57 | -0.31 | -35.23% | 1 | 13 | 0.53 | 0.05 | 0.00 | -0.10 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 360.00 | 0.06 | 0.67 | 0.48 | -0.30 | -38.47% | 4 | 22 | 0.51 | 0.04 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 365.00 | 0.12 | 0.91 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.03 | 0.00 | -0.07 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 370.00 | 0.05 | 0.99 | 0.61 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.02 | 0.00 | -0.06 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 1.02 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.01 | 0.00 | -0.04 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 380.00 | 0.20 | 0.97 | 0.49 | +0.16 | +48.49% | 8 | 10 | 0.67 | 0.01 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 385.00 | 0.03 | 0.94 | 0.97 | 0.00 | 0.00% | 0 | 86 | 0.61 | 0.01 | 0.00 | -0.03 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 3 | 59 | 0.64 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 0.89 | 1.62 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.59 | 0.22 | 0.00 | 0.00% | 0 | 87 | 0.71 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.85 | 0.39 | -2.69 | -87.34% | 3 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.84 | 0.71 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 0.83 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.82 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 425.00 | 0.00 | 0.82 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 430.00 | 0.00 | 0.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 435.00 | 0.00 | 0.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 0.79 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 0.79 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 0.79 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.78 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 0.78 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 0.78 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 0.78 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.78 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 0.78 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 0.78 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.89 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.91 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.94 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.64 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 6/16/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.64 | 0.23 | % | 5 | 0 | 1.05 | 0.00 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 175.00 | 0.00 | 1.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.06 | 6/16/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.10 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.01 | 0.00 | -0.06 | 6/3/2025 | 6/16/2025 4:00:01 PM EST |
| 185.00 | 0.06 | 1.12 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.08 | 6/16/2025 4:00:01 PM EST | |||
| 190.00 | 0.04 | 1.22 | 0.51 | % | 2 | 0 | 1.03 | -0.01 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 195.00 | 0.11 | 1.10 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.11 | 6/16/2025 4:00:01 PM EST | |||
| 200.00 | 0.19 | 1.37 | 0.49 | -0.96 | -66.21% | 501 | 3 | 0.98 | -0.02 | 0.00 | -0.12 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 205.00 | 0.28 | 0.99 | 0.45 | 0.00 | 0.00% | 1 | 1 | 0.88 | -0.03 | 0.00 | -0.14 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 210.00 | 0.39 | 1.10 | 1.12 | +0.20 | +21.74% | 510 | 3 | 0.86 | -0.03 | 0.00 | -0.16 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 215.00 | 0.52 | 1.36 | 1.32 | +0.68 | +106.25% | 1 | 2 | 0.84 | -0.04 | 0.00 | -0.17 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 220.00 | 0.67 | 1.29 | 1.21 | +0.26 | +27.37% | 16 | 25 | 0.80 | -0.05 | 0.00 | -0.19 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 225.00 | 1.10 | 1.36 | 1.44 | +0.54 | +60.00% | 15 | 4 | 0.79 | -0.06 | 0.00 | -0.21 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 230.00 | 1.26 | 2.29 | 1.28 | -0.25 | -16.34% | 46 | 29 | 0.80 | -0.07 | 0.00 | -0.23 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 235.00 | 1.56 | 2.16 | 1.75 | +0.28 | +19.05% | 1 | 24 | 0.75 | -0.08 | 0.00 | -0.25 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 240.00 | 1.74 | 2.98 | 1.85 | +1.09 | +143.43% | 5 | 6 | 0.74 | -0.10 | 0.00 | -0.27 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 245.00 | 2.20 | 2.67 | 2.25 | +0.84 | +59.58% | 11 | 9 | 0.69 | -0.11 | 0.00 | -0.29 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 250.00 | 2.83 | 3.70 | 3.00 | +0.22 | +7.92% | 2,136 | 139 | 0.70 | -0.14 | 0.00 | -0.32 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 255.00 | 3.40 | 4.45 | 4.30 | +1.64 | +61.66% | 21 | 7 | 0.68 | -0.16 | 0.01 | -0.33 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 260.00 | 4.10 | 5.30 | 4.40 | +0.36 | +8.92% | 553 | 25 | 0.64 | -0.19 | 0.01 | -0.36 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 265.00 | 5.05 | 5.60 | 5.20 | +0.39 | +8.11% | 40 | 14 | 0.62 | -0.22 | 0.01 | -0.38 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 270.00 | 6.15 | 6.65 | 6.10 | +0.06 | +1.00% | 59 | 26 | 0.60 | -0.26 | 0.01 | -0.40 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 275.00 | 7.45 | 8.20 | 6.95 | -0.05 | -0.72% | 48 | 16 | 0.59 | -0.30 | 0.01 | -0.41 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 277.50 | 8.20 | 9.15 | 7.67 | % | 16 | 0 | 0.59 | -0.33 | 0.01 | -0.42 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 280.00 | 9.00 | 9.85 | 8.40 | +0.05 | +0.60% | 142 | 67 | 0.58 | -0.35 | 0.01 | -0.42 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 282.50 | 9.90 | 11.65 | 9.05 | % | 10 | 0 | 0.60 | -0.38 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 285.00 | 10.90 | 11.75 | 10.95 | +2.38 | +27.78% | 1,589 | 73 | 0.57 | -0.41 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 287.50 | 11.90 | 13.35 | 11.25 | % | 20 | 0 | 0.58 | -0.43 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 290.00 | 13.00 | 14.70 | 12.50 | +0.30 | +2.46% | 57 | 61 | 0.58 | -0.46 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 292.50 | 14.00 | 16.05 | 14.61 | % | 4 | 0 | 0.57 | -0.49 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 295.00 | 15.40 | 16.75 | 14.20 | -0.13 | -0.91% | 69 | 54 | 0.56 | -0.52 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 297.50 | 16.70 | 17.65 | 17.15 | % | 21 | 0 | 0.54 | -0.55 | 0.01 | -0.42 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 300.00 | 18.60 | 19.80 | 17.55 | +0.55 | +3.24% | 76 | 243 | 0.55 | -0.58 | 0.01 | -0.41 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 302.50 | 19.35 | 21.10 | 17.59 | % | 3 | 0 | 0.54 | -0.61 | 0.01 | -0.41 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 305.00 | 20.95 | 22.45 | 18.40 | -1.00 | -5.16% | 8 | 34 | 0.53 | -0.64 | 0.01 | -0.39 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 307.50 | 22.55 | 24.40 | % | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.38 | 6/16/2025 4:00:01 PM EST | |||
| 310.00 | 24.20 | 26.00 | 25.56 | +3.44 | +15.56% | 4 | 163 | 0.53 | -0.69 | 0.01 | -0.37 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 312.50 | 26.10 | 28.40 | % | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.35 | 6/16/2025 4:00:01 PM EST | |||
| 315.00 | 28.05 | 30.50 | 31.50 | +6.00 | +23.53% | 6 | 37 | 0.54 | -0.74 | 0.01 | -0.34 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 317.50 | 29.75 | 32.20 | % | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.32 | 6/16/2025 4:00:01 PM EST | |||
| 320.00 | 32.05 | 34.35 | 29.23 | +0.85 | +3.00% | 9 | 50 | 0.53 | -0.79 | 0.01 | -0.30 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 322.50 | 33.55 | 35.80 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.28 | 6/16/2025 4:00:01 PM EST | |||
| 325.00 | 36.15 | 38.00 | 31.96 | -0.44 | -1.36% | 7 | 42 | 0.48 | -0.82 | 0.01 | -0.27 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 330.00 | 40.05 | 42.40 | 36.85 | +4.52 | +13.99% | 1 | 34 | 0.65 | -0.86 | 0.01 | -0.23 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 335.00 | 44.20 | 47.55 | 40.10 | 0.00 | 0.00% | 0 | 33 | 0.67 | -0.89 | 0.01 | -0.20 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 340.00 | 49.60 | 51.85 | 41.66 | 0.00 | 0.00% | 0 | 35 | 0.67 | -0.91 | 0.01 | -0.17 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 345.00 | 53.45 | 57.00 | 57.60 | +8.60 | +17.56% | 2 | 8 | 0.64 | -0.93 | 0.00 | -0.14 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 350.00 | 58.00 | 61.85 | 44.00 | 0.00 | 0.00% | 0 | 26 | 0.75 | -0.94 | 0.00 | -0.12 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 355.00 | 63.20 | 66.65 | 23.80 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.95 | 0.00 | -0.10 | 6/5/2025 | 6/16/2025 4:00:01 PM EST |
| 360.00 | 68.10 | 71.60 | 60.16 | 0.00 | 0.00% | 0 | 27 | 0.80 | -0.96 | 0.00 | -0.08 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 365.00 | 73.05 | 77.00 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.07 | 6/16/2025 4:00:01 PM EST | |||
| 370.00 | 77.70 | 81.55 | 46.70 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.98 | 0.00 | -0.06 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 375.00 | 82.95 | 86.55 | 48.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
| 380.00 | 87.65 | 91.55 | 83.96 | +35.86 | +74.56% | 2 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 385.00 | 92.65 | 96.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 6/16/2025 4:00:01 PM EST | |||
| 390.00 | 97.65 | 101.55 | 81.75 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.99 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 395.00 | 102.65 | 107.05 | 57.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/6/2025 | 6/16/2025 4:00:01 PM EST |
| 400.00 | 107.65 | 111.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 405.00 | 112.65 | 116.55 | 68.75 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 6/4/2025 | 6/16/2025 4:00:01 PM EST |
| 410.00 | 117.65 | 121.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 415.00 | 122.65 | 126.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 420.00 | 127.70 | 131.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 425.00 | 132.70 | 136.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 430.00 | 137.65 | 141.45 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 435.00 | 142.65 | 146.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 440.00 | 147.65 | 151.95 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 445.00 | 152.65 | 156.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 450.00 | 157.65 | 161.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 460.00 | 167.70 | 171.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 470.00 | 177.65 | 181.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 480.00 | 187.70 | 191.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 490.00 | 197.65 | 201.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 500.00 | 207.70 | 211.45 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 510.00 | 217.65 | 221.45 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 520.00 | 227.65 | 231.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST |