Options Chain for ELI LILLY & CO COM (LLY) - $713.71 as of 5/27/2025 3:15:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 357.15 | 362.25 | 379.61 | 0.00 | 0.00% | 0 | 23 | 1.00 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 380.00 | 347.00 | 352.40 | 374.04 | 0.00 | 0.00% | 0 | 28 | 1.00 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 390.00 | 337.35 | 342.50 | 363.48 | 0.00 | 0.00% | 0 | 30 | 0.97 | 1.00 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 400.00 | 327.30 | 332.65 | 353.84 | 0.00 | 0.00% | 0 | 38 | 0.94 | 1.00 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 410.00 | 317.00 | 322.80 | 341.61 | 0.00 | 0.00% | 0 | 47 | 0.87 | 1.00 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 420.00 | 307.65 | 312.95 | 331.59 | 0.00 | 0.00% | 0 | 31 | 0.85 | 1.00 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 430.00 | 297.85 | 303.10 | 319.94 | 0.00 | 0.00% | 0 | 61 | 0.82 | 1.00 | 0.00 | -0.08 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 440.00 | 288.05 | 293.15 | 308.55 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.99 | 0.00 | -0.09 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 450.00 | 278.35 | 283.45 | 299.32 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.99 | 0.00 | -0.09 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 460.00 | 268.85 | 273.65 | 289.79 | 0.00 | 0.00% | 0 | 66 | 0.74 | 0.99 | 0.00 | -0.11 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 470.00 | 258.20 | 263.85 | 283.62 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.99 | 0.00 | -0.09 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 480.00 | 248.65 | 254.10 | 275.50 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.98 | 0.00 | -0.13 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 490.00 | 239.15 | 244.40 | 263.84 | 0.00 | 0.00% | 0 | 67 | 0.68 | 0.98 | 0.00 | -0.13 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 500.00 | 229.30 | 234.20 | 255.75 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.98 | 0.00 | -0.15 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 520.00 | 210.00 | 215.40 | 232.62 | 0.00 | 0.00% | 0 | 34 | 0.62 | 0.97 | 0.00 | -0.17 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 540.00 | 190.60 | 196.35 | 217.05 | 0.00 | 0.00% | 0 | 75 | 0.59 | 0.95 | 0.00 | -0.22 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 560.00 | 172.55 | 176.05 | 195.14 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.94 | 0.00 | -0.23 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 580.00 | 154.05 | 157.15 | 143.08 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.92 | 0.00 | -0.27 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 600.00 | 136.60 | 139.95 | 125.15 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.89 | 0.00 | -0.30 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 620.00 | 117.15 | 121.85 | 144.90 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.86 | 0.00 | -0.34 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 640.00 | 102.60 | 104.40 | 110.00 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.82 | 0.00 | -0.37 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 660.00 | 87.65 | 88.65 | 88.15 | +4.75 | +5.70% | 1 | 33 | 0.42 | 0.77 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 680.00 | 73.25 | 74.10 | 74.99 | +8.31 | +12.47% | 1 | 47 | 0.41 | 0.71 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 690.00 | 66.75 | 68.75 | 67.65 | +8.85 | +15.06% | 2 | 43 | 0.41 | 0.68 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 700.00 | 60.40 | 61.15 | 61.00 | +6.00 | +10.91% | 74 | 161 | 0.40 | 0.65 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 710.00 | 54.00 | 55.15 | 55.37 | +4.70 | +9.28% | 28 | 92 | 0.40 | 0.61 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 720.00 | 49.00 | 50.70 | 50.25 | +5.25 | +11.67% | 30 | 242 | 0.40 | 0.58 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 730.00 | 44.00 | 44.50 | 44.75 | +5.30 | +13.44% | 46 | 240 | 0.39 | 0.54 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 740.00 | 39.40 | 39.80 | 39.93 | +4.61 | +13.06% | 65 | 425 | 0.39 | 0.50 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 750.00 | 35.10 | 36.40 | 35.37 | +3.87 | +12.29% | 182 | 920 | 0.39 | 0.47 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 760.00 | 31.15 | 32.50 | 30.23 | +2.63 | +9.53% | 41 | 356 | 0.39 | 0.43 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 770.00 | 27.80 | 29.05 | 26.75 | +2.25 | +9.19% | 27 | 152 | 0.40 | 0.40 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 780.00 | 24.70 | 25.15 | 25.20 | +3.50 | +16.13% | 18 | 555 | 0.40 | 0.37 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 790.00 | 21.85 | 22.35 | 22.63 | +3.83 | +20.38% | 11 | 381 | 0.40 | 0.33 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 800.00 | 19.40 | 20.00 | 19.75 | +2.75 | +16.18% | 139 | 947 | 0.40 | 0.31 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 810.00 | 17.20 | 17.90 | 17.85 | +2.90 | +19.40% | 173 | 186 | 0.40 | 0.28 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 820.00 | 15.10 | 15.65 | 15.60 | +2.70 | +20.93% | 45 | 275 | 0.40 | 0.25 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 830.00 | 13.30 | 14.15 | 13.95 | +2.66 | +23.57% | 152 | 255 | 0.40 | 0.23 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 840.00 | 11.80 | 12.30 | 12.10 | +1.90 | +18.63% | 17 | 225 | 0.41 | 0.20 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 850.00 | 10.40 | 10.90 | 10.65 | +1.65 | +18.34% | 21,509 | 770 | 0.41 | 0.18 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 860.00 | 8.95 | 9.75 | 9.65 | +1.50 | +18.41% | 26 | 334 | 0.41 | 0.16 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 870.00 | 8.00 | 8.70 | 8.05 | +0.80 | +11.04% | 30 | 207 | 0.41 | 0.15 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 880.00 | 7.25 | 7.60 | 7.56 | +1.13 | +17.58% | 31 | 436 | 0.42 | 0.13 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 890.00 | 6.40 | 6.80 | 6.55 | +0.76 | +13.13% | 68 | 858 | 0.42 | 0.12 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 900.00 | 5.65 | 6.00 | 5.90 | +0.75 | +14.57% | 777 | 1,655 | 0.42 | 0.10 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 910.00 | 4.95 | 5.55 | 4.93 | +0.08 | +1.65% | 248 | 437 | 0.42 | 0.09 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 920.00 | 4.50 | 4.70 | 4.30 | -1.30 | -23.22% | 8 | 346 | 0.43 | 0.08 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 930.00 | 3.90 | 4.20 | 3.88 | 0.00 | 0.00% | 6 | 675 | 0.43 | 0.07 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 940.00 | 3.45 | 3.75 | 3.60 | +0.30 | +9.10% | 3 | 658 | 0.43 | 0.06 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 950.00 | 3.10 | 3.30 | 3.20 | +0.16 | +5.27% | 20,823 | 564 | 0.43 | 0.06 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 960.00 | 2.72 | 3.00 | 2.48 | -0.27 | -9.82% | 13 | 559 | 0.44 | 0.05 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 980.00 | 1.99 | 2.30 | 2.13 | -0.24 | -10.13% | 9 | 794 | 0.44 | 0.04 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 1,000.00 | 1.70 | 1.85 | 1.75 | -0.15 | -7.90% | 22 | 1,640 | 0.45 | 0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 1,020.00 | 0.28 | 2.89 | 1.34 | 0.00 | 0.00% | 0 | 140 | 0.44 | 0.03 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 1,040.00 | 0.01 | 1.40 | 1.10 | -0.17 | -13.39% | 2 | 371 | 0.38 | 0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 1,060.00 | 0.71 | 3.15 | 0.95 | +0.20 | +26.67% | 1 | 46 | 0.51 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 1,080.00 | 0.48 | 2.00 | 2.00 | +1.20 | +150.00% | 1 | 68 | 0.48 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 1,100.00 | 0.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 286 | 0.50 | 0.01 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 1,120.00 | 0.22 | 1.14 | 0.58 | -0.07 | -10.77% | 2 | 661 | 0.48 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 1,140.00 | 0.17 | 1.65 | 0.82 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.01 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 1,160.00 | 0.04 | 1.57 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.01 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 1,180.00 | 0.05 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 1,200.00 | 0.00 | 2.70 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 1,220.00 | 0.00 | 2.68 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:57 PM EST |
| 1,240.00 | 0.00 | 2.64 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:57 PM EST |
| 1,260.00 | 0.00 | 2.63 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,280.00 | 0.00 | 2.62 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 1,300.00 | 0.00 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:57 PM EST |
| 1,320.00 | 0.00 | 2.59 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,340.00 | 0.00 | 2.58 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:57 PM EST |
| 1,360.00 | 0.00 | 0.88 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.04 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 78 | 0.76 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 380.00 | 0.00 | 2.81 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.97 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 390.00 | 0.00 | 1.29 | 0.64 | 0.00 | 0.00% | 0 | 43 | 0.83 | 0.00 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 400.00 | 0.00 | 1.07 | 0.25 | -0.41 | -62.13% | 1 | 41 | 0.77 | 0.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 410.00 | 0.01 | 2.10 | 0.74 | 0.00 | 0.00% | 0 | 61 | 0.65 | 0.00 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 420.00 | 0.01 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 65 | 0.60 | 0.00 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 430.00 | 0.01 | 2.05 | 0.90 | 0.00 | 0.00% | 0 | 64 | 0.60 | 0.00 | 0.00 | -0.08 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 440.00 | 0.23 | 0.80 | 0.80 | -0.06 | -6.98% | 2 | 73 | 0.59 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 450.00 | 0.25 | 1.35 | 0.80 | -0.01 | -1.24% | 3 | 55 | 0.59 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 460.00 | 0.01 | 2.10 | 0.76 | 0.00 | 0.00% | 0 | 63 | 0.53 | -0.01 | 0.00 | -0.11 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 470.00 | 0.00 | 2.05 | 0.49 | 0.00 | 0.00% | 0 | 93 | 0.64 | -0.01 | 0.00 | -0.09 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 480.00 | 0.01 | 2.81 | 1.67 | 0.00 | 0.00% | 0 | 47 | 0.50 | -0.02 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 490.00 | 0.95 | 1.79 | 0.80 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.02 | 0.00 | -0.13 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 500.00 | 1.08 | 1.85 | 1.77 | -0.53 | -23.05% | 4 | 84 | 0.54 | -0.02 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 520.00 | 1.03 | 2.68 | 2.93 | 0.00 | 0.00% | 0 | 99 | 0.51 | -0.03 | 0.00 | -0.17 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 540.00 | 0.31 | 4.15 | 2.70 | -1.08 | -28.58% | 14 | 99 | 0.45 | -0.05 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 560.00 | 0.85 | 4.35 | 4.05 | -1.11 | -21.52% | 16 | 77 | 0.49 | -0.06 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 580.00 | 5.45 | 5.85 | 5.27 | -1.93 | -26.81% | 217 | 331 | 0.48 | -0.08 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 600.00 | 7.35 | 7.60 | 7.30 | -1.98 | -21.34% | 174 | 526 | 0.46 | -0.11 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 620.00 | 9.80 | 10.10 | 9.44 | -3.01 | -24.18% | 32 | 307 | 0.45 | -0.14 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 640.00 | 13.10 | 13.40 | 13.00 | -3.90 | -23.08% | 73 | 1,184 | 0.43 | -0.18 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 660.00 | 17.35 | 17.75 | 17.30 | -4.30 | -19.91% | 39 | 613 | 0.42 | -0.23 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 680.00 | 22.80 | 23.50 | 22.75 | -5.44 | -19.30% | 45 | 434 | 0.41 | -0.29 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 690.00 | 26.10 | 26.60 | 25.97 | -5.92 | -18.57% | 30 | 1,335 | 0.41 | -0.32 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 700.00 | 29.65 | 30.30 | 28.25 | -7.93 | -21.92% | 147 | 723 | 0.40 | -0.35 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 710.00 | 33.80 | 34.45 | 33.27 | -6.92 | -17.22% | 30 | 514 | 0.40 | -0.39 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 720.00 | 38.15 | 38.95 | 36.60 | -8.44 | -18.74% | 19 | 768 | 0.40 | -0.42 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 730.00 | 43.05 | 43.80 | 42.30 | -8.44 | -16.64% | 20 | 295 | 0.40 | -0.46 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 740.00 | 48.35 | 49.35 | 47.26 | -8.44 | -15.16% | 27 | 807 | 0.40 | -0.50 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 750.00 | 54.10 | 55.35 | 52.92 | -12.73 | -19.40% | 5 | 1,566 | 0.40 | -0.53 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 760.00 | 60.30 | 61.40 | 58.32 | -10.78 | -15.61% | 94 | 177 | 0.39 | -0.57 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 770.00 | 65.30 | 68.30 | 65.50 | -6.10 | -8.52% | 1 | 823 | 0.41 | -0.60 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 780.00 | 73.55 | 76.90 | 82.30 | 0.00 | 0.00% | 0 | 362 | 0.40 | -0.63 | 0.00 | -0.43 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 790.00 | 80.35 | 84.45 | 81.53 | -8.87 | -9.82% | 1 | 330 | 0.40 | -0.67 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 800.00 | 88.20 | 89.45 | 93.45 | 0.00 | 0.00% | 0 | 927 | 0.41 | -0.69 | 0.00 | -0.40 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 810.00 | 94.70 | 97.90 | 99.75 | -3.47 | -3.37% | 1 | 205 | 0.41 | -0.72 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 820.00 | 103.55 | 106.00 | 99.95 | 0.00 | 0.00% | 0 | 948 | 0.41 | -0.75 | 0.00 | -0.36 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 830.00 | 110.85 | 115.05 | 102.14 | 0.00 | 0.00% | 0 | 141 | 0.40 | -0.77 | 0.00 | -0.34 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 840.00 | 120.35 | 122.70 | 114.37 | 0.00 | 0.00% | 0 | 167 | 0.39 | -0.80 | 0.00 | -0.32 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 850.00 | 126.40 | 131.00 | 132.80 | -4.28 | -3.13% | 5 | 853 | 0.42 | -0.82 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 860.00 | 138.10 | 139.75 | 117.70 | 0.00 | 0.00% | 0 | 271 | 0.39 | -0.84 | 0.00 | -0.28 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 870.00 | 146.45 | 148.90 | 161.19 | 0.00 | 0.00% | 0 | 214 | 0.42 | -0.85 | 0.00 | -0.26 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 880.00 | 155.55 | 158.75 | 164.45 | 0.00 | 0.00% | 0 | 49 | 0.42 | -0.87 | 0.00 | -0.24 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 890.00 | 163.85 | 167.80 | 179.09 | 0.00 | 0.00% | 0 | 36 | 0.40 | -0.88 | 0.00 | -0.22 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 900.00 | 173.80 | 177.85 | 147.78 | 0.00 | 0.00% | 0 | 152 | 0.46 | -0.90 | 0.00 | -0.20 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 910.00 | 183.10 | 186.45 | 163.25 | 0.00 | 0.00% | 0 | 41 | 0.48 | -0.91 | 0.00 | -0.19 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 920.00 | 192.75 | 199.45 | 170.86 | 0.00 | 0.00% | 0 | 59 | 0.48 | -0.92 | 0.00 | -0.17 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 930.00 | 202.55 | 206.70 | 81.27 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.93 | 0.00 | -0.16 | 4/29/2025 | 5/27/2025 2:58:57 PM EST |
| 940.00 | 210.45 | 216.85 | 190.00 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.94 | 0.00 | -0.14 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 950.00 | 220.40 | 226.20 | 79.75 | 0.00 | 0.00% | 0 | 71 | 0.52 | -0.94 | 0.00 | -0.13 | 4/30/2025 | 5/27/2025 2:58:57 PM EST |
| 960.00 | 230.00 | 236.20 | 211.42 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.95 | 0.00 | -0.12 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 980.00 | 249.60 | 256.25 | 186.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.10 | 5/6/2025 | 5/27/2025 2:58:57 PM EST |
| 1,000.00 | 269.55 | 276.00 | 249.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.09 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 1,020.00 | 290.65 | 296.35 | 269.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.08 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 1,040.00 | 309.45 | 315.95 | 148.25 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.09 | 4/30/2025 | 5/27/2025 2:58:57 PM EST |
| 1,060.00 | 329.50 | 335.95 | 334.12 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 2:58:57 PM EST |
| 1,080.00 | 349.70 | 355.95 | 322.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 1,100.00 | 369.65 | 375.95 | 211.65 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 4/29/2025 | 5/27/2025 2:58:57 PM EST |
| 1,120.00 | 389.50 | 396.00 | 361.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 4/8/2025 | 5/27/2025 2:58:57 PM EST |
| 1,140.00 | 411.55 | 416.00 | 307.65 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 2/5/2025 | 5/27/2025 2:58:57 PM EST |
| 1,160.00 | 430.25 | 435.85 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 1,180.00 | 450.25 | 455.80 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 1,200.00 | 469.75 | 475.85 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,220.00 | 489.50 | 496.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,240.00 | 509.50 | 515.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,260.00 | 530.50 | 535.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,280.00 | 550.25 | 556.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,300.00 | 569.50 | 576.65 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,320.00 | 589.50 | 595.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,340.00 | 609.55 | 615.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 1,360.00 | 629.45 | 635.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |