Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $296.67 as of 5/23/2025 3:42:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 161.75 | 168.90 | 170.35 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:45 PM EST |
| 135.00 | 156.80 | 164.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 140.00 | 151.85 | 159.00 | 176.95 | 0.00 | 0.00% | 0 | 12 | 1.46 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/23/2025 3:59:45 PM EST |
| 145.00 | 148.35 | 154.10 | 148.00 | -4.75 | -3.11% | 2 | 14 | 1.41 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 150.00 | 141.95 | 149.45 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 5/23/2025 3:59:45 PM EST | |||
| 155.00 | 137.05 | 144.50 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 5/23/2025 3:59:45 PM EST | |||
| 160.00 | 132.10 | 139.25 | 145.94 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.98 | 0.00 | -0.03 | 5/21/2025 | 5/23/2025 3:59:45 PM EST |
| 165.00 | 127.20 | 134.65 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.03 | 5/23/2025 3:59:45 PM EST | |||
| 170.00 | 122.30 | 129.75 | 106.20 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.97 | 0.00 | -0.04 | 5/15/2025 | 5/23/2025 3:59:45 PM EST |
| 175.00 | 117.40 | 124.85 | 107.25 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.97 | 0.00 | -0.05 | 5/16/2025 | 5/23/2025 3:59:45 PM EST |
| 180.00 | 112.50 | 120.00 | 125.85 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.96 | 0.00 | -0.06 | 5/21/2025 | 5/23/2025 3:59:45 PM EST |
| 185.00 | 107.70 | 115.15 | 131.24 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.96 | 0.00 | -0.06 | 5/19/2025 | 5/23/2025 3:59:45 PM EST |
| 190.00 | 102.85 | 110.35 | 118.15 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.95 | 0.00 | -0.07 | 5/21/2025 | 5/23/2025 3:59:45 PM EST |
| 195.00 | 98.05 | 105.55 | 114.37 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.94 | 0.00 | -0.08 | 5/21/2025 | 5/23/2025 3:59:45 PM EST |
| 200.00 | 93.35 | 100.15 | 97.12 | -5.85 | -5.69% | 2 | 61 | 0.88 | 0.94 | 0.00 | -0.09 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 210.00 | 84.80 | 90.25 | 85.90 | -16.85 | -16.40% | 2 | 17 | 0.78 | 0.92 | 0.00 | -0.10 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 220.00 | 75.95 | 80.95 | 81.39 | 0.00 | 0.00% | 0 | 27 | 0.55 | 0.90 | 0.00 | -0.12 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 230.00 | 68.15 | 72.20 | 70.15 | -2.39 | -3.30% | 1 | 241 | 0.62 | 0.87 | 0.00 | -0.13 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 240.00 | 59.15 | 62.90 | 59.02 | -4.58 | -7.21% | 4 | 69 | 0.57 | 0.84 | 0.00 | -0.15 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 250.00 | 51.25 | 54.40 | 52.80 | -2.02 | -3.69% | 34 | 367 | 0.56 | 0.80 | 0.00 | -0.16 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 260.00 | 44.95 | 47.00 | 45.82 | -1.68 | -3.54% | 6 | 523 | 0.56 | 0.76 | 0.01 | -0.17 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 270.00 | 38.35 | 39.85 | 38.50 | -2.00 | -4.94% | 36 | 630 | 0.56 | 0.70 | 0.01 | -0.19 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 280.00 | 31.50 | 32.90 | 31.84 | -2.66 | -7.71% | 196 | 580 | 0.53 | 0.64 | 0.01 | -0.20 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 290.00 | 26.90 | 27.40 | 27.15 | -1.50 | -5.24% | 119 | 935 | 0.53 | 0.57 | 0.01 | -0.21 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 300.00 | 22.10 | 22.70 | 22.29 | -1.16 | -4.95% | 839 | 3,188 | 0.53 | 0.51 | 0.01 | -0.21 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 310.00 | 17.85 | 18.95 | 19.00 | -0.40 | -2.07% | 522 | 2,050 | 0.53 | 0.44 | 0.01 | -0.21 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 320.00 | 14.40 | 14.95 | 14.65 | -1.10 | -6.99% | 669 | 3,217 | 0.52 | 0.39 | 0.01 | -0.21 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 330.00 | 11.90 | 12.20 | 12.00 | -0.83 | -6.47% | 331 | 3,108 | 0.52 | 0.33 | 0.01 | -0.20 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 340.00 | 9.50 | 9.90 | 9.65 | -0.75 | -7.22% | 251 | 1,896 | 0.53 | 0.29 | 0.01 | -0.19 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 350.00 | 7.75 | 8.05 | 8.00 | -0.51 | -6.00% | 1,202 | 6,603 | 0.53 | 0.25 | 0.00 | -0.18 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 360.00 | 6.35 | 6.65 | 6.34 | -0.66 | -9.43% | 254 | 3,416 | 0.54 | 0.21 | 0.00 | -0.17 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 370.00 | 5.35 | 5.60 | 5.40 | -0.45 | -7.70% | 588 | 5,019 | 0.55 | 0.18 | 0.00 | -0.15 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 380.00 | 4.50 | 4.70 | 4.62 | -0.43 | -8.52% | 242 | 3,207 | 0.56 | 0.16 | 0.00 | -0.14 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 390.00 | 3.85 | 4.45 | 3.99 | -0.38 | -8.70% | 203 | 1,793 | 0.57 | 0.13 | 0.00 | -0.13 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 400.00 | 3.35 | 3.50 | 3.42 | -0.28 | -7.57% | 1,468 | 7,306 | 0.59 | 0.12 | 0.00 | -0.12 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 410.00 | 2.83 | 3.10 | 2.95 | -0.20 | -6.35% | 116 | 1,642 | 0.60 | 0.10 | 0.00 | -0.11 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 420.00 | 2.48 | 2.85 | 2.65 | -0.21 | -7.35% | 119 | 1,784 | 0.61 | 0.09 | 0.00 | -0.10 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 430.00 | 2.27 | 2.57 | 2.30 | -0.30 | -11.54% | 174 | 862 | 0.63 | 0.07 | 0.00 | -0.09 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 440.00 | 1.95 | 2.18 | 2.11 | -0.13 | -5.81% | 40 | 1,770 | 0.64 | 0.07 | 0.00 | -0.08 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 450.00 | 1.83 | 1.96 | 1.87 | -0.10 | -5.08% | 131 | 3,723 | 0.65 | 0.06 | 0.00 | -0.08 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 460.00 | 1.52 | 2.38 | 1.66 | -0.13 | -7.27% | 15 | 1,116 | 0.68 | 0.05 | 0.00 | -0.07 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 470.00 | 1.48 | 1.72 | 1.55 | -0.02 | -1.28% | 38 | 953 | 0.68 | 0.05 | 0.00 | -0.07 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 480.00 | 1.02 | 1.78 | 1.48 | +0.10 | +7.25% | 13 | 784 | 0.67 | 0.04 | 0.00 | -0.06 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 490.00 | 1.13 | 1.67 | 1.20 | -0.12 | -9.10% | 12 | 540 | 0.71 | 0.04 | 0.00 | -0.05 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 500.00 | 1.08 | 1.35 | 1.23 | -0.02 | -1.60% | 292 | 3,145 | 0.71 | 0.03 | 0.00 | -0.05 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 510.00 | 0.82 | 1.15 | 1.09 | -0.01 | -0.91% | 4 | 331 | 0.71 | 0.03 | 0.00 | -0.05 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 520.00 | 0.84 | 1.22 | 1.27 | +0.22 | +20.96% | 11 | 387 | 0.73 | 0.03 | 0.00 | -0.05 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 530.00 | 0.80 | 1.30 | 0.89 | -0.04 | -4.31% | 8 | 1,145 | 0.76 | 0.03 | 0.00 | -0.04 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 540.00 | 0.70 | 0.96 | 0.84 | +0.09 | +12.00% | 12 | 297 | 0.75 | 0.02 | 0.00 | -0.04 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 550.00 | 0.67 | 0.87 | 0.80 | +0.03 | +3.90% | 19 | 1,522 | 0.76 | 0.02 | 0.00 | -0.04 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 560.00 | 0.60 | 0.86 | 0.65 | -0.01 | -1.52% | 2 | 165 | 0.77 | 0.02 | 0.00 | -0.04 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 570.00 | 0.28 | 1.25 | 0.62 | +0.07 | +12.73% | 5 | 857 | 0.78 | 0.02 | 0.00 | -0.04 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 580.00 | 0.39 | 1.18 | 0.61 | -0.05 | -7.58% | 17 | 140 | 0.79 | 0.02 | 0.00 | -0.04 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 590.00 | 0.39 | 1.13 | 0.60 | +0.07 | +13.21% | 40 | 463 | 0.82 | 0.02 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 600.00 | 0.45 | 0.56 | 0.58 | +0.11 | +23.41% | 327 | 773 | 0.80 | 0.02 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 610.00 | 0.00 | 1.50 | 0.78 | 0.00 | 0.00% | 0 | 180 | 0.82 | 0.01 | 0.00 | -0.03 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 620.00 | 0.22 | 0.53 | 0.48 | +0.05 | +11.63% | 11 | 236 | 0.79 | 0.01 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 630.00 | 0.14 | 0.89 | 0.40 | 0.00 | 0.00% | 0 | 72 | 0.82 | 0.01 | 0.00 | -0.03 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 640.00 | 0.25 | 0.86 | 0.32 | -0.01 | -3.03% | 2 | 421 | 0.85 | 0.01 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 650.00 | 0.01 | 1.21 | 0.32 | 0.00 | 0.00% | 0 | 79 | 0.82 | 0.01 | 0.00 | -0.03 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 660.00 | 0.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.01 | 0.00 | -0.03 | 5/19/2025 | 5/23/2025 3:59:45 PM EST |
| 670.00 | 0.01 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.01 | 0.00 | -0.03 | 5/9/2025 | 5/23/2025 3:59:45 PM EST |
| 680.00 | 0.01 | 1.13 | 0.44 | 0.00 | 0.00% | 0 | 178 | 0.90 | 0.01 | 0.00 | -0.02 | 5/8/2025 | 5/23/2025 3:59:45 PM EST |
| 690.00 | 0.05 | 0.74 | 0.51 | +0.32 | +168.43% | 1 | 123 | 0.86 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 700.00 | 0.10 | 0.46 | 0.17 | -0.06 | -26.09% | 20 | 261 | 0.85 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 710.00 | 0.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/23/2025 3:59:45 PM EST |
| 720.00 | 0.00 | 1.50 | 1.34 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/23/2025 3:59:45 PM EST |
| 730.00 | 0.01 | 1.70 | 0.76 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:45 PM EST |
| 740.00 | 0.05 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:45 PM EST |
| 750.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:45 PM EST |
| 760.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:45 PM EST |
| 770.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 780.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 790.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 800.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:45 PM EST |
| 810.00 | 0.00 | 1.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 820.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 830.00 | 0.01 | 0.20 | 0.12 | 0.00 | 0.00% | 5 | 91 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 840.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:45 PM EST |
| 850.00 | 0.05 | 0.10 | 0.04 | -0.03 | -42.86% | 1 | 88 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 860.00 | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 419 | 2,098 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.18 | 0.45 | 0.26 | +0.06 | +30.00% | 10 | 353 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 135.00 | 0.01 | 1.18 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:45 PM EST |
| 140.00 | 0.08 | 0.67 | 0.40 | -0.14 | -25.93% | 1 | 65 | 0.87 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 145.00 | 0.01 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.91 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 150.00 | 0.30 | 0.56 | 0.47 | -0.15 | -24.20% | 3 | 92 | 0.82 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 155.00 | 0.06 | 1.70 | 0.59 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.01 | 0.00 | -0.02 | 5/19/2025 | 5/23/2025 3:59:45 PM EST |
| 160.00 | 0.60 | 0.76 | 0.70 | +0.10 | +16.67% | 16 | 990 | 0.82 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 165.00 | 0.67 | 0.92 | 0.74 | 0.00 | 0.00% | 0 | 244 | 0.79 | -0.02 | 0.00 | -0.03 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 170.00 | 0.71 | 0.97 | 0.88 | +0.03 | +3.53% | 1 | 127 | 0.77 | -0.03 | 0.00 | -0.04 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 175.00 | 0.86 | 1.05 | 1.03 | -0.08 | -7.21% | 9 | 524 | 0.75 | -0.03 | 0.00 | -0.05 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 180.00 | 1.09 | 1.17 | 1.13 | -0.03 | -2.59% | 13 | 522 | 0.74 | -0.04 | 0.00 | -0.06 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 185.00 | 1.12 | 1.55 | 1.42 | +0.15 | +11.82% | 2 | 80 | 0.72 | -0.04 | 0.00 | -0.06 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 190.00 | 1.34 | 1.80 | 1.60 | +0.12 | +8.11% | 4 | 238 | 0.71 | -0.05 | 0.00 | -0.07 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 195.00 | 1.62 | 1.93 | 1.74 | +0.10 | +6.10% | 4 | 89 | 0.70 | -0.06 | 0.00 | -0.08 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 200.00 | 1.77 | 1.98 | 1.97 | -0.10 | -4.84% | 118 | 2,409 | 0.67 | -0.06 | 0.00 | -0.09 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 210.00 | 2.35 | 2.75 | 2.48 | -0.30 | -10.80% | 93 | 585 | 0.65 | -0.08 | 0.00 | -0.10 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 220.00 | 3.35 | 3.50 | 3.42 | -0.23 | -6.31% | 49 | 1,397 | 0.63 | -0.10 | 0.00 | -0.12 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 230.00 | 4.45 | 4.65 | 4.59 | -0.01 | -0.22% | 82 | 978 | 0.60 | -0.13 | 0.00 | -0.13 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 240.00 | 5.80 | 6.05 | 5.93 | -0.32 | -5.12% | 118 | 1,050 | 0.59 | -0.16 | 0.00 | -0.15 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 250.00 | 7.70 | 7.95 | 7.80 | -0.32 | -3.95% | 1,048 | 3,456 | 0.57 | -0.20 | 0.00 | -0.16 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 260.00 | 10.10 | 10.45 | 10.25 | -0.25 | -2.39% | 122 | 2,037 | 0.55 | -0.24 | 0.01 | -0.17 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 270.00 | 13.10 | 13.45 | 13.32 | -0.14 | -1.04% | 407 | 2,501 | 0.55 | -0.30 | 0.01 | -0.19 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 280.00 | 16.75 | 17.15 | 17.37 | +0.24 | +1.41% | 622 | 2,436 | 0.54 | -0.36 | 0.01 | -0.20 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 290.00 | 21.15 | 23.00 | 22.05 | +0.50 | +2.32% | 124 | 1,435 | 0.53 | -0.43 | 0.01 | -0.21 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 300.00 | 26.35 | 27.15 | 26.87 | +0.14 | +0.53% | 234 | 2,683 | 0.53 | -0.49 | 0.01 | -0.21 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 310.00 | 31.60 | 34.30 | 32.83 | +0.39 | +1.21% | 50 | 1,262 | 0.54 | -0.56 | 0.01 | -0.21 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 320.00 | 38.55 | 39.15 | 38.89 | +0.99 | +2.62% | 117 | 1,151 | 0.52 | -0.61 | 0.01 | -0.21 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 330.00 | 42.50 | 46.95 | 45.64 | +0.54 | +1.20% | 12 | 999 | 0.49 | -0.67 | 0.01 | -0.20 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 340.00 | 52.45 | 54.90 | 54.60 | +1.08 | +2.02% | 4 | 323 | 0.52 | -0.71 | 0.01 | -0.19 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 350.00 | 61.20 | 63.45 | 62.46 | +1.01 | +1.65% | 11 | 1,364 | 0.54 | -0.75 | 0.00 | -0.18 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 360.00 | 69.45 | 72.00 | 71.25 | +2.37 | +3.45% | 2 | 724 | 0.54 | -0.79 | 0.00 | -0.17 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 370.00 | 77.65 | 83.35 | 79.10 | +9.60 | +13.82% | 1 | 410 | 0.58 | -0.82 | 0.00 | -0.15 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 380.00 | 86.95 | 90.60 | 89.15 | +2.00 | +2.30% | 5 | 841 | 0.55 | -0.84 | 0.00 | -0.14 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 390.00 | 95.30 | 99.90 | 99.50 | +2.56 | +2.65% | 11 | 418 | 0.54 | -0.87 | 0.00 | -0.13 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 400.00 | 106.55 | 110.25 | 108.45 | +2.85 | +2.70% | 39 | 957 | 0.61 | -0.88 | 0.00 | -0.12 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 410.00 | 115.45 | 119.70 | 118.65 | +3.70 | +3.22% | 5 | 428 | 0.73 | -0.90 | 0.00 | -0.11 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 420.00 | 125.10 | 129.90 | 127.80 | +3.00 | +2.41% | 8 | 747 | 0.64 | -0.91 | 0.00 | -0.10 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 430.00 | 134.50 | 141.00 | 137.41 | +2.53 | +1.88% | 1 | 209 | 0.82 | -0.93 | 0.00 | -0.09 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 440.00 | 144.75 | 150.80 | 145.62 | +1.04 | +0.72% | 5 | 228 | 0.86 | -0.93 | 0.00 | -0.08 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 450.00 | 154.00 | 160.55 | 155.61 | +1.06 | +0.69% | 3 | 333 | 0.87 | -0.94 | 0.00 | -0.08 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 460.00 | 164.55 | 169.45 | 160.34 | 0.00 | 0.00% | 0 | 509 | 0.92 | -0.95 | 0.00 | -0.07 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 470.00 | 174.35 | 179.25 | 173.71 | 0.00 | 0.00% | 0 | 683 | 0.87 | -0.95 | 0.00 | -0.07 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 480.00 | 182.90 | 190.10 | 183.41 | 0.00 | 0.00% | 0 | 187 | 0.95 | -0.96 | 0.00 | -0.06 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 490.00 | 192.55 | 200.00 | 192.80 | 0.00 | 0.00% | 0 | 96 | 0.99 | -0.96 | 0.00 | -0.05 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 500.00 | 202.40 | 209.90 | 205.45 | +11.44 | +5.90% | 1 | 148 | 1.02 | -0.97 | 0.00 | -0.05 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 510.00 | 212.35 | 219.80 | 215.42 | +11.67 | +5.73% | 1 | 128 | 1.03 | -0.97 | 0.00 | -0.05 | 5/23/2025 | 5/23/2025 3:59:45 PM EST |
| 520.00 | 222.25 | 229.70 | 195.60 | 0.00 | 0.00% | 0 | 106 | 1.05 | -0.97 | 0.00 | -0.05 | 5/20/2025 | 5/23/2025 3:59:45 PM EST |
| 530.00 | 232.15 | 239.60 | 215.80 | 0.00 | 0.00% | 0 | 40 | 1.07 | -0.97 | 0.00 | -0.04 | 5/20/2025 | 5/23/2025 3:59:45 PM EST |
| 540.00 | 242.05 | 249.55 | 225.65 | 0.00 | 0.00% | 0 | 183 | 1.07 | -0.98 | 0.00 | -0.04 | 5/20/2025 | 5/23/2025 3:59:45 PM EST |
| 550.00 | 252.00 | 259.45 | 252.70 | 0.00 | 0.00% | 0 | 37 | 1.11 | -0.98 | 0.00 | -0.04 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 560.00 | 261.95 | 269.40 | 289.10 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.98 | 0.00 | -0.04 | 5/15/2025 | 5/23/2025 3:59:45 PM EST |
| 570.00 | 271.85 | 279.30 | 272.45 | 0.00 | 0.00% | 0 | 19 | 1.14 | -0.98 | 0.00 | -0.04 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 580.00 | 281.80 | 289.25 | 282.30 | 0.00 | 0.00% | 0 | 19 | 1.19 | -0.98 | 0.00 | -0.04 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 590.00 | 291.75 | 299.20 | 140.65 | 0.00 | 0.00% | 0 | 14 | 1.19 | -0.98 | 0.00 | -0.03 | 4/17/2025 | 5/23/2025 3:59:45 PM EST |
| 600.00 | 301.70 | 309.15 | 308.90 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.98 | 0.00 | -0.03 | 5/16/2025 | 5/23/2025 3:59:45 PM EST |
| 610.00 | 311.60 | 319.10 | 312.50 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.99 | 0.00 | -0.03 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 620.00 | 322.10 | 329.05 | 46.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 4/16/2025 | 5/23/2025 3:59:45 PM EST |
| 630.00 | 331.50 | 339.00 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 5/23/2025 3:59:45 PM EST | |||
| 640.00 | 341.45 | 348.95 | 342.05 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 5/22/2025 | 5/23/2025 3:59:45 PM EST |
| 650.00 | 351.40 | 358.90 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 5/23/2025 3:59:45 PM EST | |||
| 660.00 | 361.40 | 368.85 | 74.30 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.03 | 4/16/2025 | 5/23/2025 3:59:45 PM EST |
| 670.00 | 371.40 | 378.85 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 5/23/2025 3:59:45 PM EST | |||
| 680.00 | 381.45 | 388.85 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 5/23/2025 3:59:45 PM EST | |||
| 690.00 | 391.35 | 398.85 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 5/23/2025 3:59:45 PM EST | |||
| 700.00 | 401.35 | 408.85 | 108.85 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.02 | 4/16/2025 | 5/23/2025 3:59:45 PM EST |
| 710.00 | 411.70 | 418.85 | 118.30 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/23/2025 3:59:45 PM EST |
| 720.00 | 421.95 | 428.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 730.00 | 431.35 | 438.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 740.00 | 441.35 | 448.85 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 750.00 | 451.35 | 458.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 760.00 | 461.35 | 468.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 770.00 | 471.35 | 478.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 780.00 | 481.35 | 488.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 790.00 | 491.35 | 498.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 800.00 | 501.35 | 508.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 810.00 | 511.35 | 518.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 820.00 | 521.40 | 528.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 830.00 | 531.35 | 538.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 840.00 | 541.35 | 548.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 850.00 | 551.35 | 558.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST | |||
| 860.00 | 561.35 | 568.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:45 PM EST |