Options Chain for CATERPILLAR INC COM (CAT) - $408.33 as of 7/10/2025 9:04:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 221.55 | 224.85 | 223.20 | % | 1.21 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 190.00 | 216.30 | 219.95 | 218.13 | % | 1.15 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 195.00 | 211.45 | 215.25 | 213.35 | % | 1.09 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 200.00 | 206.65 | 210.40 | 208.53 | % | 1.04 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 205.00 | 201.75 | 204.90 | 203.33 | % | 0.99 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 210.00 | 196.75 | 199.85 | 198.30 | % | 0.94 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 215.00 | 191.75 | 194.95 | 193.35 | % | 0.90 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 220.00 | 186.30 | 189.95 | 188.13 | % | 0.86 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 225.00 | 181.40 | 184.85 | 183.13 | % | 0.81 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 230.00 | 176.50 | 179.85 | 178.18 | % | 0.77 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 235.00 | 171.40 | 174.95 | 173.18 | % | 0.74 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 240.00 | 166.30 | 169.80 | 168.05 | % | 0.70 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 245.00 | 161.90 | 164.85 | 163.38 | % | 0.67 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 250.00 | 156.50 | 159.90 | 158.20 | % | 0.63 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 255.00 | 151.35 | 154.95 | 153.15 | % | 0.60 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 260.00 | 146.40 | 149.95 | 148.18 | % | 0.57 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 265.00 | 142.05 | 144.85 | 143.45 | % | 0.54 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 270.00 | 136.75 | 139.95 | 138.35 | % | 0.51 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 275.00 | 131.85 | 134.95 | 133.40 | % | 0.49 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 280.00 | 126.70 | 129.85 | 128.28 | % | 0.46 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 285.00 | 121.35 | 124.95 | 123.15 | % | 0.43 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 290.00 | 116.50 | 119.90 | 118.20 | % | 0.41 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 295.00 | 111.70 | 114.80 | 113.25 | % | 0.38 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 300.00 | 106.80 | 109.90 | 108.35 | % | 0.36 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 305.00 | 101.60 | 105.00 | 103.30 | 93.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 310.00 | 96.50 | 99.90 | 98.20 | 93.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 315.00 | 91.95 | 94.70 | 93.33 | 86.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 320.00 | 86.80 | 89.85 | 88.33 | % | 0.28 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 325.00 | 81.60 | 84.90 | 83.25 | 67.82 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 330.00 | 76.80 | 79.85 | 78.33 | 72.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 335.00 | 71.35 | 75.00 | 73.18 | 61.18 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 337.50 | 69.05 | 72.40 | 70.73 | % | 0.21 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 340.00 | 66.50 | 70.00 | 68.25 | 69.65 | +14.15 | +25.50% | 0.20 | 1 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 342.50 | 64.00 | 67.50 | 65.75 | % | 0.19 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 345.00 | 61.35 | 65.00 | 63.18 | 44.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 347.50 | 59.20 | 62.40 | 60.80 | % | 0.17 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 350.00 | 56.90 | 59.40 | 58.15 | 60.10 | +6.75 | +12.66% | 0.17 | 2 | 30 | 2.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 352.50 | 54.15 | 57.50 | 55.83 | % | 0.16 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 355.00 | 51.35 | 54.90 | 53.13 | 34.40 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 357.50 | 49.30 | 52.40 | 50.85 | 12.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:02 PM EST |
| 360.00 | 46.45 | 49.90 | 48.18 | 42.66 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.87 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 362.50 | 44.45 | 47.45 | 45.95 | 20.96 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
| 365.00 | 41.90 | 44.95 | 43.43 | 37.15 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.72 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 367.50 | 40.10 | 42.55 | 41.33 | 42.40 | +14.40 | +51.43% | 0.11 | 1 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 370.00 | 37.00 | 40.00 | 38.50 | 32.60 | 0.00 | 0.00% | 0.10 | 0 | 42 | 1.58 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 372.50 | 34.65 | 37.50 | 36.08 | 37.77 | +7.10 | +23.15% | 0.10 | 10 | 83 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 375.00 | 31.95 | 34.60 | 33.28 | 22.83 | 0.00 | 0.00% | 0.09 | 0 | 67 | 1.32 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 377.50 | 29.65 | 32.50 | 31.08 | 32.80 | +7.08 | +27.53% | 0.08 | 10 | 177 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 380.00 | 27.00 | 29.95 | 28.48 | 20.48 | 0.00 | 0.00% | 0.07 | 0 | 69 | 1.25 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 382.50 | 24.45 | 26.95 | 25.70 | 18.03 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 385.00 | 22.55 | 24.30 | 23.43 | 24.28 | +6.28 | +34.89% | 0.06 | 4 | 557 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 387.50 | 19.65 | 21.85 | 20.75 | 11.41 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.88 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 390.00 | 17.65 | 19.40 | 18.53 | 18.00 | +4.71 | +35.44% | 0.05 | 19 | 569 | 0.61 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 392.50 | 15.65 | 16.85 | 16.25 | 14.85 | +3.95 | +36.24% | 0.04 | 15 | 1,111 | 0.57 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 395.00 | 12.20 | 14.20 | 13.20 | 13.70 | +5.00 | +57.48% | 0.03 | 46 | 147 | 0.62 | 0.98 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 397.50 | 10.45 | 11.55 | 11.00 | 11.60 | +5.40 | +87.10% | 0.03 | 59 | 302 | 0.48 | 0.96 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 400.00 | 8.20 | 9.15 | 8.68 | 8.85 | +4.69 | +112.74% | 0.02 | 77 | 307 | 0.37 | 0.92 | 0.03 | -0.22 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 402.50 | 5.90 | 6.70 | 6.30 | 5.70 | +3.00 | +111.12% | 0.02 | 204 | 228 | 0.31 | 0.86 | 0.04 | -0.41 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 405.00 | 3.75 | 4.35 | 4.05 | 4.50 | +2.79 | +163.16% | 0.01 | 170 | 1,226 | 0.24 | 0.75 | 0.07 | -0.77 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 407.50 | 2.20 | 2.48 | 2.34 | 2.46 | +1.52 | +161.71% | 0.01 | 862 | 137 | 0.23 | 0.57 | 0.09 | -0.99 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 410.00 | 1.10 | 1.49 | 1.30 | 1.20 | +0.65 | +118.19% | 0.00 | 566 | 466 | 0.24 | 0.36 | 0.08 | -0.93 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 412.50 | 0.52 | 0.88 | 0.70 | 0.50 | +0.20 | +66.67% | 0.00 | 131 | 215 | 0.26 | 0.21 | 0.05 | -0.59 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 415.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.15 | +75.00% | 0.00 | 2,536 | 78 | 0.26 | 0.12 | 0.03 | -0.33 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 417.50 | 0.11 | 0.28 | 0.20 | 0.25 | +0.11 | +78.58% | 0.00 | 79 | 201 | 0.28 | 0.06 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 420.00 | 0.10 | 0.22 | 0.16 | 0.15 | +0.08 | +114.29% | 0.00 | 131 | 83 | 0.35 | 0.03 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 422.50 | 0.02 | 0.21 | 0.12 | 0.23 | +0.21 | +1,050.00% | 0.00 | 12 | 1 | 0.34 | 0.01 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 425.00 | 0.00 | 0.16 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 106 | 41 | 0.45 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 427.50 | 0.00 | 0.46 | 0.23 | 0.03 | % | 0.00 | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 430.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 432.50 | 0.00 | 1.99 | 1.00 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 437.50 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 1.28 | 0.64 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 442.50 | 0.00 | 1.09 | 0.55 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 445.00 | 0.00 | 1.04 | 0.52 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:02 PM EST |
| 447.50 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 1.01 | 0.51 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 452.50 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 455.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 460.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 465.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.02 | 0.51 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.02 | 0.51 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.02 | 0.51 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.02 | 0.51 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.02 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.02 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 1.06 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.63 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 335.00 | 0.00 | 0.72 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 337.50 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 0.55 | +0.50 | +1,000.00% | 0.00 | 2 | 46 | 2.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 342.50 | 0.00 | 0.89 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.20 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 347.50 | 0.00 | 1.27 | 0.64 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 0.38 | 0.19 | 0.30 | +0.02 | +7.15% | 0.00 | 2 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 352.50 | 0.00 | 0.38 | 0.19 | 0.15 | +0.02 | +15.39% | 0.00 | 6 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 0.92 | 0.46 | 0.17 | +0.07 | +70.00% | 0.00 | 4 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 357.50 | 0.00 | 1.27 | 0.64 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.52 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 362.50 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 6 | 63 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 367.50 | 0.00 | 0.27 | 0.14 | 0.15 | -0.12 | -44.45% | 0.00 | 11 | 324 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 370.00 | 0.01 | 0.60 | 0.31 | 0.15 | +0.08 | +114.29% | 0.00 | 102 | 536 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 372.50 | 0.00 | 0.55 | 0.28 | 0.18 | -0.33 | -64.71% | 0.00 | 3 | 52 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 1.20 | 0.60 | 0.20 | +0.06 | +42.86% | 0.00 | 4 | 202 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 377.50 | 0.02 | 0.56 | 0.29 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 116 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 0.87 | 0.44 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 382.50 | 0.00 | 0.77 | 0.39 | 0.01 | -0.10 | -90.91% | 0.00 | 9 | 256 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 385.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 37 | 727 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 387.50 | 0.01 | 0.12 | 0.07 | 0.04 | -0.13 | -76.48% | 0.00 | 11 | 96 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.24 | -85.72% | 0.00 | 6 | 344 | 0.42 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 392.50 | 0.01 | 0.38 | 0.20 | 0.05 | -0.20 | -80.00% | 0.00 | 29 | 192 | 0.41 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 395.00 | 0.01 | 0.13 | 0.07 | 0.09 | -0.50 | -84.75% | 0.00 | 38 | 337 | 0.31 | -0.02 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 397.50 | 0.00 | 0.19 | 0.10 | 0.11 | -0.93 | -89.43% | 0.00 | 98 | 105 | 0.32 | -0.04 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 400.00 | 0.17 | 0.28 | 0.23 | 0.22 | -1.54 | -87.50% | 0.00 | 657 | 275 | 0.28 | -0.08 | 0.03 | -0.22 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 402.50 | 0.33 | 0.46 | 0.40 | 0.40 | -2.14 | -84.26% | 0.00 | 276 | 71 | 0.25 | -0.14 | 0.04 | -0.41 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 405.00 | 0.66 | 0.89 | 0.78 | 0.78 | -3.17 | -80.26% | 0.00 | 311 | 63 | 0.23 | -0.25 | 0.07 | -0.77 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 407.50 | 1.51 | 1.65 | 1.58 | 1.65 | -3.67 | -68.99% | 0.00 | 758 | 10 | 0.23 | -0.43 | 0.09 | -0.99 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 410.00 | 2.60 | 3.15 | 2.88 | 3.16 | -6.70 | -67.96% | 0.01 | 218 | 1 | 0.22 | -0.64 | 0.08 | -0.93 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 412.50 | 4.30 | 5.65 | 4.98 | 4.14 | % | 0.01 | 85 | 0 | 0.35 | -0.79 | 0.05 | -0.59 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 415.00 | 6.30 | 7.60 | 6.95 | 7.50 | % | 0.02 | 26 | 0 | 0.35 | -0.88 | 0.03 | -0.33 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 417.50 | 8.45 | 10.50 | 9.48 | % | 0.02 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.16 | 7/10/2025 4:00:02 PM EST | |||
| 420.00 | 10.30 | 12.95 | 11.63 | 10.44 | % | 0.03 | 20 | 0 | 0.61 | -0.97 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 422.50 | 12.70 | 16.30 | 14.50 | % | 0.03 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 425.00 | 15.35 | 18.80 | 17.08 | % | 0.04 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 427.50 | 17.75 | 21.05 | 19.40 | % | 0.05 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 430.00 | 20.25 | 23.80 | 22.03 | % | 0.05 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 432.50 | 22.95 | 25.80 | 24.38 | % | 0.06 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 435.00 | 25.25 | 28.50 | 26.88 | 35.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 437.50 | 27.75 | 31.05 | 29.40 | % | 0.07 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 440.00 | 30.15 | 33.30 | 31.73 | % | 0.07 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 442.50 | 32.65 | 35.80 | 34.23 | % | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 445.00 | 35.35 | 38.65 | 37.00 | % | 0.08 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 447.50 | 37.75 | 40.80 | 39.28 | % | 0.09 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 450.00 | 40.25 | 43.80 | 42.03 | % | 0.09 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 452.50 | 42.80 | 45.75 | 44.28 | % | 0.10 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 455.00 | 45.25 | 48.30 | 46.78 | % | 0.10 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 460.00 | 50.45 | 53.80 | 52.13 | % | 0.11 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 465.00 | 55.25 | 58.40 | 56.83 | % | 0.12 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |