Options Chain for ADOBE INC COM (ADBE) - $407.69 as of 5/27/2025 2:41:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 202.05 | 208.65 | 191.12 | 0.00 | 0.00% | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 215.00 | 197.20 | 203.10 | 185.22 | 0.00 | 0.00% | 0 | 14 | 1.09 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 220.00 | 192.60 | 198.75 | 180.57 | 0.00 | 0.00% | 0 | 35 | 1.09 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 225.00 | 187.95 | 194.35 | 180.34 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 230.00 | 182.55 | 189.15 | 136.23 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 5/27/2025 1:58:58 PM EST |
| 235.00 | 177.30 | 183.40 | 170.44 | 0.00 | 0.00% | 0 | 4 | 0.96 | 1.00 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 240.00 | 174.15 | 179.20 | 206.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.03 | 1/29/2025 | 5/27/2025 1:58:58 PM EST |
| 245.00 | 168.50 | 174.05 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 250.00 | 164.25 | 168.60 | 197.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 1/29/2025 | 5/27/2025 1:58:58 PM EST |
| 255.00 | 158.30 | 162.55 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 260.00 | 153.70 | 158.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 5/27/2025 1:58:58 PM EST | |||
| 265.00 | 148.95 | 154.75 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 270.00 | 143.25 | 149.50 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 5/27/2025 1:58:58 PM EST | |||
| 275.00 | 139.20 | 143.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.06 | 5/27/2025 1:58:58 PM EST | |||
| 280.00 | 134.65 | 139.65 | 121.20 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.99 | 0.00 | -0.07 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 285.00 | 129.10 | 133.65 | 87.76 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.07 | 4/25/2025 | 5/27/2025 1:58:58 PM EST |
| 290.00 | 124.95 | 130.60 | 69.70 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.98 | 0.00 | -0.08 | 4/22/2025 | 5/27/2025 1:58:58 PM EST |
| 295.00 | 118.05 | 125.60 | 89.28 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.08 | 5/1/2025 | 5/27/2025 1:58:58 PM EST |
| 300.00 | 113.20 | 119.25 | 88.84 | 0.00 | 0.00% | 0 | 19 | 0.73 | 0.97 | 0.00 | -0.09 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 305.00 | 109.05 | 115.25 | 83.97 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.10 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
| 310.00 | 104.85 | 110.10 | 113.73 | 0.00 | 0.00% | 0 | 34 | 0.62 | 0.96 | 0.00 | -0.10 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 315.00 | 101.40 | 103.10 | 98.86 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.95 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 320.00 | 96.65 | 98.30 | 104.04 | 0.00 | 0.00% | 0 | 95 | 0.45 | 0.95 | 0.00 | -0.12 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 325.00 | 91.20 | 93.45 | 99.10 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.94 | 0.00 | -0.13 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 330.00 | 87.30 | 88.90 | 92.05 | 0.00 | 0.00% | 0 | 63 | 0.41 | 0.93 | 0.00 | -0.14 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 335.00 | 82.85 | 84.55 | 89.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.92 | 0.00 | -0.15 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 340.00 | 78.40 | 79.65 | 77.11 | 0.00 | 0.00% | 0 | 82 | 0.44 | 0.90 | 0.00 | -0.15 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 345.00 | 73.20 | 74.95 | 81.85 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.89 | 0.00 | -0.16 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 350.00 | 69.80 | 70.60 | 66.20 | 0.00 | 0.00% | 0 | 109 | 0.42 | 0.88 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 355.00 | 65.10 | 66.35 | 44.80 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.86 | 0.00 | -0.18 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
| 360.00 | 60.35 | 62.00 | 60.50 | 0.00 | 0.00% | 0 | 205 | 0.42 | 0.84 | 0.00 | -0.19 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 365.00 | 57.15 | 58.00 | 60.43 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.82 | 0.00 | -0.20 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 370.00 | 52.25 | 53.85 | 53.26 | +2.58 | +5.10% | 1 | 348 | 0.41 | 0.80 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 375.00 | 49.50 | 50.55 | 47.63 | 0.00 | 0.00% | 0 | 55 | 0.40 | 0.78 | 0.00 | -0.22 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 380.00 | 44.50 | 46.30 | 46.00 | +2.57 | +5.92% | 2 | 359 | 0.43 | 0.76 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 385.00 | 41.15 | 42.75 | 43.25 | -2.97 | -6.43% | 1 | 89 | 0.40 | 0.73 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 390.00 | 37.75 | 39.30 | 41.51 | 0.00 | 0.00% | 0 | 348 | 0.39 | 0.70 | 0.01 | -0.24 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 395.00 | 34.25 | 36.00 | 36.18 | +2.74 | +8.20% | 9 | 89 | 0.40 | 0.67 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 400.00 | 31.35 | 32.85 | 32.73 | +2.08 | +6.79% | 1 | 503 | 0.39 | 0.64 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 405.00 | 28.85 | 29.85 | 30.45 | +2.27 | +8.06% | 13 | 77 | 0.39 | 0.61 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 410.00 | 26.10 | 27.00 | 26.81 | +2.01 | +8.11% | 50 | 388 | 0.36 | 0.57 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 415.00 | 24.05 | 24.45 | 24.67 | +2.42 | +10.88% | 6 | 59 | 0.38 | 0.54 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 420.00 | 21.10 | 22.00 | 22.65 | +2.10 | +10.22% | 18 | 356 | 0.38 | 0.51 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 425.00 | 18.85 | 19.70 | 20.50 | +2.25 | +12.33% | 14 | 274 | 0.38 | 0.47 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 430.00 | 17.30 | 17.60 | 18.00 | +1.35 | +8.11% | 16 | 247 | 0.38 | 0.44 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 435.00 | 15.20 | 15.70 | 15.95 | -1.45 | -8.34% | 20 | 186 | 0.38 | 0.41 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 440.00 | 13.70 | 13.90 | 14.50 | +1.39 | +10.61% | 12 | 248 | 0.37 | 0.38 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 445.00 | 11.85 | 12.35 | 12.37 | +0.87 | +7.57% | 7 | 293 | 0.37 | 0.35 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 450.00 | 10.65 | 10.90 | 11.30 | +1.05 | +10.25% | 20 | 469 | 0.37 | 0.32 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 455.00 | 9.35 | 9.65 | 9.15 | 0.00 | 0.00% | 0 | 321 | 0.37 | 0.30 | 0.01 | -0.21 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 460.00 | 8.25 | 8.45 | 8.50 | +0.40 | +4.94% | 24 | 292 | 0.37 | 0.27 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 465.00 | 7.25 | 7.50 | 7.65 | +0.45 | +6.25% | 1 | 92 | 0.37 | 0.25 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 470.00 | 6.30 | 6.55 | 6.72 | +0.32 | +5.00% | 22 | 172 | 0.37 | 0.22 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 475.00 | 5.50 | 5.75 | 5.91 | +0.21 | +3.69% | 7 | 147 | 0.37 | 0.20 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 480.00 | 4.75 | 5.00 | 5.20 | +0.30 | +6.13% | 4 | 269 | 0.37 | 0.18 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 485.00 | 4.20 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 182 | 0.37 | 0.17 | 0.00 | -0.15 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 490.00 | 3.65 | 3.85 | 4.00 | +0.15 | +3.90% | 3 | 108 | 0.37 | 0.15 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 495.00 | 3.15 | 3.35 | 3.35 | 0.00 | 0.00% | 0 | 117 | 0.37 | 0.13 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 500.00 | 2.62 | 2.85 | 2.90 | +0.13 | +4.70% | 2 | 304 | 0.38 | 0.12 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 505.00 | 2.42 | 2.55 | 2.97 | +0.60 | +25.32% | 5 | 297 | 0.38 | 0.11 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 510.00 | 2.10 | 2.26 | 2.46 | +0.17 | +7.43% | 3 | 240 | 0.38 | 0.10 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 515.00 | 0.00 | 1.97 | 1.98 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.09 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 520.00 | 1.59 | 1.71 | 1.75 | +0.01 | +0.58% | 4 | 131 | 0.38 | 0.08 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 525.00 | 1.37 | 1.49 | 1.70 | 0.00 | 0.00% | 0 | 82 | 0.38 | 0.07 | 0.00 | -0.08 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 530.00 | 1.18 | 1.33 | 1.68 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.06 | 0.00 | -0.07 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 535.00 | 0.11 | 2.87 | 1.35 | 0.00 | 0.00% | 0 | 47 | 0.37 | 0.05 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 540.00 | 0.79 | 1.04 | 1.03 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.05 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 545.00 | 0.72 | 1.06 | 0.93 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.04 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 550.00 | 0.45 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 322 | 0.39 | 0.04 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 555.00 | 0.32 | 2.07 | 0.31 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.03 | 0.00 | -0.04 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 560.00 | 0.38 | 0.86 | 1.01 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.03 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 565.00 | 0.42 | 0.96 | 1.80 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.02 | 0.00 | -0.03 | 3/13/2025 | 5/27/2025 1:58:58 PM EST |
| 570.00 | 0.24 | 0.96 | 0.91 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.02 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 575.00 | 0.18 | 0.81 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.02 | 0.00 | -0.03 | 4/30/2025 | 5/27/2025 1:58:58 PM EST |
| 580.00 | 0.13 | 1.06 | 0.63 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.02 | 0.00 | -0.02 | 4/23/2025 | 5/27/2025 1:58:58 PM EST |
| 585.00 | 0.08 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.01 | 0.00 | -0.02 | 3/13/2025 | 5/27/2025 1:58:58 PM EST |
| 590.00 | 0.04 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.01 | 0.00 | -0.02 | 4/23/2025 | 5/27/2025 1:58:58 PM EST |
| 595.00 | 0.01 | 0.68 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.01 | 0.00 | -0.02 | 4/23/2025 | 5/27/2025 1:58:58 PM EST |
| 600.00 | 0.00 | 0.56 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 605.00 | 0.00 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.01 | 3/14/2025 | 5/27/2025 1:58:58 PM EST |
| 610.00 | 0.00 | 1.38 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 1:58:58 PM EST |
| 615.00 | 0.00 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 5/27/2025 1:58:58 PM EST |
| 620.00 | 0.00 | 0.67 | 2.75 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 5/27/2025 1:58:58 PM EST |
| 625.00 | 0.00 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 5/27/2025 1:58:58 PM EST |
| 640.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 660.00 | 0.00 | 0.71 | 0.19 | 0.00 | 0.00% | 0 | 41 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:58 PM EST |
| 680.00 | 0.00 | 0.53 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:58:58 PM EST |
| 700.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 156 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 720.00 | 0.00 | 0.53 | 0.87 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 1:58:58 PM EST |
| 740.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 760.00 | 0.00 | 0.45 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/27/2025 1:58:58 PM EST |
| 780.00 | 0.00 | 0.25 | 1.70 | 0.00 | 0.00% | 0 | 72 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 1:58:58 PM EST |
| 800.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 147 | 0.68 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:58 PM EST |
| 820.00 | 0.00 | 0.12 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 215.00 | 0.00 | 0.59 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 220.00 | 0.00 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 225.00 | 0.00 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 230.00 | 0.00 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 235.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 240.00 | 0.00 | 0.57 | 0.36 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 245.00 | 0.00 | 0.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 250.00 | 0.00 | 0.44 | 0.65 | 0.00 | 0.00% | 0 | 56 | 0.63 | 0.00 | 0.00 | -0.04 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 255.00 | 0.00 | 0.67 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 260.00 | 0.05 | 0.49 | 0.33 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.01 | 0.00 | -0.05 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 265.00 | 0.00 | 0.55 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.04 | 4/28/2025 | 5/27/2025 1:58:58 PM EST |
| 270.00 | 0.00 | 0.66 | 0.75 | 0.00 | 0.00% | 0 | 113 | 0.58 | -0.01 | 0.00 | -0.05 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 275.00 | 0.01 | 0.68 | 0.66 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.01 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 280.00 | 0.35 | 0.79 | 0.45 | 0.00 | 0.00% | 0 | 182 | 0.51 | -0.01 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 285.00 | 0.25 | 1.10 | 0.99 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.02 | 0.00 | -0.07 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 290.00 | 0.12 | 1.05 | 0.63 | 0.00 | 0.00% | 0 | 164 | 0.47 | -0.02 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 295.00 | 0.01 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.02 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 300.00 | 0.89 | 1.13 | 1.00 | 0.00 | 0.00% | 1 | 183 | 0.51 | -0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 305.00 | 1.02 | 1.33 | 1.45 | 0.00 | 0.00% | 0 | 72 | 0.48 | -0.03 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 310.00 | 1.40 | 1.90 | 1.48 | -0.31 | -17.32% | 1 | 606 | 0.50 | -0.04 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 315.00 | 1.64 | 1.76 | 2.13 | 0.00 | 0.00% | 0 | 126 | 0.46 | -0.05 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 320.00 | 1.92 | 2.15 | 2.49 | 0.00 | 0.00% | 0 | 547 | 0.47 | -0.05 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 325.00 | 2.22 | 2.45 | 2.78 | 0.00 | 0.00% | 0 | 218 | 0.48 | -0.06 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 330.00 | 2.57 | 2.71 | 2.51 | -0.78 | -23.71% | 3 | 712 | 0.46 | -0.07 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 335.00 | 3.00 | 3.15 | 3.11 | -0.74 | -19.23% | 2 | 201 | 0.45 | -0.08 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 340.00 | 3.45 | 3.60 | 3.55 | -0.78 | -18.02% | 8 | 717 | 0.45 | -0.10 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 345.00 | 4.00 | 4.15 | 4.15 | -0.90 | -17.83% | 7 | 139 | 0.44 | -0.11 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 350.00 | 4.60 | 4.75 | 4.70 | -0.96 | -16.97% | 26 | 525 | 0.44 | -0.12 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 355.00 | 5.25 | 5.40 | 5.40 | -1.15 | -17.56% | 6 | 1,418 | 0.43 | -0.14 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 360.00 | 6.05 | 6.20 | 6.10 | -1.29 | -17.46% | 50 | 1,496 | 0.43 | -0.16 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 365.00 | 6.90 | 7.15 | 6.95 | -1.42 | -16.97% | 1 | 116 | 0.42 | -0.18 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 370.00 | 7.90 | 8.10 | 8.00 | -1.65 | -17.10% | 7 | 852 | 0.41 | -0.20 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 375.00 | 9.05 | 9.25 | 8.97 | -1.98 | -18.09% | 4 | 93 | 0.41 | -0.22 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 380.00 | 10.30 | 10.55 | 10.10 | -2.25 | -18.22% | 8 | 956 | 0.41 | -0.24 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 385.00 | 11.70 | 11.95 | 11.85 | -2.10 | -15.06% | 24 | 78 | 0.40 | -0.27 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 390.00 | 13.25 | 13.60 | 13.00 | -2.70 | -17.20% | 4 | 381 | 0.40 | -0.30 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 395.00 | 14.90 | 15.20 | 14.67 | -2.48 | -14.47% | 20 | 133 | 0.40 | -0.33 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 400.00 | 16.80 | 17.05 | 16.75 | -3.08 | -15.54% | 14 | 905 | 0.39 | -0.36 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 405.00 | 18.85 | 19.10 | 18.95 | -3.13 | -14.18% | 3 | 100 | 0.39 | -0.39 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 410.00 | 21.05 | 21.35 | 21.15 | -2.10 | -9.04% | 22 | 150 | 0.39 | -0.43 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 415.00 | 22.85 | 23.85 | 23.10 | -3.04 | -11.63% | 16 | 61 | 0.39 | -0.46 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 420.00 | 26.00 | 26.45 | 25.55 | -4.05 | -13.69% | 2 | 647 | 0.38 | -0.49 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 425.00 | 28.80 | 29.20 | 29.20 | +0.70 | +2.46% | 2 | 192 | 0.37 | -0.53 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 430.00 | 31.70 | 33.20 | 29.00 | 0.00 | 0.00% | 0 | 391 | 0.39 | -0.56 | 0.01 | -0.25 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 435.00 | 34.80 | 36.20 | 57.52 | 0.00 | 0.00% | 0 | 135 | 0.38 | -0.59 | 0.01 | -0.24 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 440.00 | 38.05 | 39.65 | 36.07 | 0.00 | 0.00% | 0 | 105 | 0.37 | -0.62 | 0.01 | -0.23 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 445.00 | 41.50 | 42.90 | 46.45 | 0.00 | 0.00% | 0 | 159 | 0.37 | -0.65 | 0.01 | -0.23 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 450.00 | 45.20 | 45.70 | 50.20 | 0.00 | 0.00% | 0 | 39 | 0.37 | -0.68 | 0.01 | -0.22 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 455.00 | 48.75 | 49.50 | 104.35 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.70 | 0.01 | -0.21 | 4/22/2025 | 5/27/2025 1:58:58 PM EST |
| 460.00 | 52.70 | 54.60 | 48.98 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.73 | 0.01 | -0.20 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 465.00 | 56.65 | 58.05 | 111.34 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.75 | 0.01 | -0.19 | 4/4/2025 | 5/27/2025 1:58:58 PM EST |
| 470.00 | 60.70 | 63.65 | 54.94 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.78 | 0.00 | -0.18 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 475.00 | 65.00 | 65.85 | 59.04 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.80 | 0.00 | -0.17 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 480.00 | 69.35 | 71.20 | 109.87 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.82 | 0.00 | -0.16 | 4/3/2025 | 5/27/2025 1:58:58 PM EST |
| 485.00 | 73.65 | 74.65 | 101.85 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.83 | 0.00 | -0.15 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
| 490.00 | 78.35 | 80.30 | 77.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.85 | 0.00 | -0.14 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 495.00 | 82.55 | 83.80 | 113.50 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.13 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 500.00 | 84.65 | 90.90 | 126.99 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.12 | 4/3/2025 | 5/27/2025 1:58:58 PM EST |
| 505.00 | 90.55 | 94.90 | 114.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.11 | 3/17/2025 | 5/27/2025 1:58:58 PM EST |
| 510.00 | 93.85 | 98.60 | 122.46 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.10 | 3/13/2025 | 5/27/2025 1:58:58 PM EST |
| 515.00 | 100.25 | 103.30 | 145.25 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.10 | 4/28/2025 | 5/27/2025 1:58:58 PM EST |
| 520.00 | 103.70 | 109.45 | 124.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.09 | 3/24/2025 | 5/27/2025 1:58:58 PM EST |
| 525.00 | 108.55 | 113.05 | 97.15 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.08 | 1/17/2025 | 5/27/2025 1:58:58 PM EST |
| 530.00 | 114.05 | 118.75 | 97.08 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.07 | 2/5/2025 | 5/27/2025 1:58:58 PM EST |
| 535.00 | 119.30 | 124.10 | 97.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.07 | 1/28/2025 | 5/27/2025 1:58:58 PM EST |
| 540.00 | 123.55 | 129.15 | 155.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.06 | 3/13/2025 | 5/27/2025 1:58:58 PM EST |
| 545.00 | 128.15 | 134.30 | 139.57 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.05 | 1/10/2025 | 5/27/2025 1:58:58 PM EST |
| 550.00 | 133.20 | 139.90 | 134.76 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.05 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 555.00 | 137.70 | 144.65 | 154.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 3/25/2025 | 5/27/2025 1:58:58 PM EST |
| 560.00 | 142.70 | 149.40 | 56.70 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.04 | 12/9/2024 | 5/27/2025 1:58:58 PM EST |
| 565.00 | 148.70 | 153.45 | 194.97 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 4/3/2025 | 5/27/2025 1:58:58 PM EST |
| 570.00 | 153.70 | 158.15 | 154.61 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 575.00 | 157.90 | 163.85 | 63.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 12/11/2024 | 5/27/2025 1:58:58 PM EST |
| 580.00 | 163.30 | 169.20 | 195.54 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 3/14/2025 | 5/27/2025 1:58:58 PM EST |
| 585.00 | 168.45 | 173.00 | 137.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 12/24/2024 | 5/27/2025 1:58:58 PM EST |
| 590.00 | 173.60 | 179.35 | 116.38 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 12/12/2024 | 5/27/2025 1:58:58 PM EST |
| 595.00 | 177.85 | 184.25 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 600.00 | 182.65 | 189.45 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 605.00 | 188.05 | 194.15 | 89.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 12/4/2024 | 5/27/2025 1:58:58 PM EST |
| 610.00 | 192.70 | 199.85 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 615.00 | 197.85 | 203.35 | 209.15 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 1/10/2025 | 5/27/2025 1:58:58 PM EST |
| 620.00 | 202.70 | 209.30 | 127.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 11/18/2024 | 5/27/2025 1:58:58 PM EST |
| 625.00 | 207.55 | 214.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 640.00 | 223.15 | 228.25 | 146.85 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 5/27/2025 1:58:58 PM EST |
| 660.00 | 243.50 | 249.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 680.00 | 263.50 | 269.55 | 139.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/27/2025 1:58:58 PM EST |
| 700.00 | 283.50 | 289.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 720.00 | 302.50 | 309.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 740.00 | 322.45 | 329.15 | 403.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:58 PM EST |
| 760.00 | 343.50 | 349.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 780.00 | 363.30 | 369.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 800.00 | 383.30 | 389.15 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 820.00 | 402.50 | 408.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |