Options Chain for CARVANA CO CL A (CVNA) - $357.90 as of 7/8/2025 7:19:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 188.85 | 193.20 | 191.03 | 192.86 | 0.00 | 0.00% | 1.23 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:50 PM EST |
| 160.00 | 183.85 | 187.85 | 185.85 | 187.90 | 0.00 | 0.00% | 1.16 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:50 PM EST |
| 165.00 | 179.10 | 183.25 | 181.18 | % | 1.10 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 170.00 | 174.10 | 178.25 | 176.18 | % | 1.04 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 175.00 | 169.25 | 173.25 | 171.25 | 179.25 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 180.00 | 164.00 | 167.35 | 165.68 | 147.57 | 0.00 | 0.00% | 0.92 | 0 | 61 | 2.32 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:50 PM EST |
| 185.00 | 159.25 | 163.30 | 161.28 | % | 0.87 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 190.00 | 154.30 | 158.30 | 156.30 | 118.90 | 0.00 | 0.00% | 0.82 | 0 | 6 | 2.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:50 PM EST |
| 195.00 | 149.25 | 153.45 | 151.35 | 164.28 | 0.00 | 0.00% | 0.78 | 0 | 26 | 2.09 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 200.00 | 143.95 | 148.30 | 146.13 | 145.25 | +6.25 | +4.50% | 0.73 | 2 | 24 | 2.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 210.00 | 134.30 | 138.35 | 136.33 | 102.80 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:50 PM EST |
| 215.00 | 129.35 | 133.35 | 131.35 | % | 0.61 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 220.00 | 124.15 | 128.00 | 126.08 | 98.00 | 0.00 | 0.00% | 0.57 | 0 | 26 | 1.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:50 PM EST |
| 225.00 | 119.35 | 123.00 | 121.18 | 103.82 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:50 PM EST |
| 230.00 | 114.05 | 118.45 | 116.25 | 121.30 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.59 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 235.00 | 109.40 | 113.10 | 111.25 | % | 0.47 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 240.00 | 103.95 | 108.15 | 106.05 | 109.00 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.46 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:50 PM EST |
| 245.00 | 99.15 | 103.15 | 101.15 | 81.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:50 PM EST |
| 250.00 | 94.65 | 98.15 | 96.40 | 64.85 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:50 PM EST |
| 255.00 | 90.05 | 93.50 | 91.78 | 69.45 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:50 PM EST |
| 260.00 | 85.20 | 87.20 | 86.20 | 91.44 | 0.00 | 0.00% | 0.33 | 0 | 152 | 1.13 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 265.00 | 79.95 | 83.50 | 81.73 | 87.12 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 270.00 | 75.05 | 77.80 | 76.43 | 76.07 | -10.63 | -12.27% | 0.28 | 3 | 45 | 1.04 | 1.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 275.00 | 69.75 | 73.35 | 71.55 | 73.37 | -11.08 | -13.12% | 0.26 | 2 | 23 | 1.01 | 0.99 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 280.00 | 65.30 | 68.05 | 66.68 | 66.84 | -10.38 | -13.45% | 0.24 | 6 | 95 | 0.93 | 0.99 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 285.00 | 60.25 | 63.45 | 61.85 | 61.17 | -13.30 | -17.86% | 0.22 | 3 | 10 | 0.90 | 0.98 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 287.50 | 57.05 | 61.05 | 59.05 | 60.72 | -6.03 | -9.04% | 0.21 | 1 | 6 | 0.88 | 0.98 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 290.00 | 55.80 | 57.80 | 56.80 | 58.88 | -3.74 | -5.98% | 0.20 | 3 | 118 | 0.82 | 0.97 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 292.50 | 52.55 | 56.25 | 54.40 | 59.80 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.83 | 0.97 | 0.00 | -0.10 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 295.00 | 50.20 | 53.75 | 51.98 | 59.82 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.83 | 0.96 | 0.00 | -0.13 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 297.50 | 48.20 | 51.25 | 49.73 | 62.05 | +6.38 | +11.46% | 0.17 | 1 | 5 | 0.79 | 0.95 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 300.00 | 46.15 | 47.80 | 46.98 | 46.38 | -13.72 | -22.83% | 0.16 | 215 | 644 | 0.71 | 0.94 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 302.50 | 42.55 | 46.40 | 44.48 | 46.75 | -3.60 | -7.15% | 0.15 | 2 | 18 | 0.74 | 0.93 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 305.00 | 40.85 | 43.05 | 41.95 | 41.53 | +0.08 | +0.20% | 0.14 | 223 | 213 | 0.68 | 0.92 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 307.50 | 39.20 | 41.55 | 40.38 | 55.75 | +12.13 | +27.81% | 0.13 | 3 | 31 | 0.70 | 0.91 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 310.00 | 37.25 | 38.75 | 38.00 | 39.12 | -10.88 | -21.76% | 0.12 | 6 | 362 | 0.56 | 0.90 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 312.50 | 34.85 | 36.60 | 35.73 | 37.45 | -10.37 | -21.69% | 0.11 | 2 | 42 | 0.56 | 0.88 | 0.01 | -0.28 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 315.00 | 32.20 | 34.10 | 33.15 | 32.35 | -10.94 | -25.28% | 0.11 | 8 | 96 | 0.51 | 0.87 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 317.50 | 30.20 | 31.50 | 30.85 | 31.19 | -10.26 | -24.76% | 0.10 | 3 | 68 | 0.52 | 0.85 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 320.00 | 27.20 | 29.35 | 28.28 | 28.30 | -12.78 | -31.11% | 0.09 | 5 | 580 | 0.53 | 0.83 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 322.50 | 25.55 | 27.30 | 26.43 | 31.13 | -7.22 | -18.83% | 0.08 | 1 | 222 | 0.49 | 0.81 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 325.00 | 24.25 | 25.25 | 24.75 | 23.97 | -9.61 | -28.62% | 0.08 | 8 | 210 | 0.52 | 0.78 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 327.50 | 22.05 | 23.85 | 22.95 | 35.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.52 | 0.76 | 0.01 | -0.42 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 330.00 | 20.50 | 21.20 | 20.85 | 21.19 | -11.51 | -35.20% | 0.06 | 30 | 1,306 | 0.51 | 0.73 | 0.01 | -0.44 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 332.50 | 18.50 | 19.90 | 19.20 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.51 | 0.70 | 0.01 | -0.47 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 335.00 | 16.85 | 17.80 | 17.33 | 17.10 | -11.00 | -39.15% | 0.05 | 6 | 171 | 0.50 | 0.67 | 0.01 | -0.49 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 337.50 | 15.30 | 16.20 | 15.75 | 14.25 | -10.45 | -42.31% | 0.05 | 44 | 57 | 0.49 | 0.64 | 0.01 | -0.50 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 340.00 | 13.75 | 14.20 | 13.98 | 15.05 | -9.35 | -38.32% | 0.04 | 148 | 1,086 | 0.48 | 0.60 | 0.01 | -0.52 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 342.50 | 12.20 | 12.95 | 12.58 | 12.55 | -6.50 | -34.13% | 0.04 | 22 | 122 | 0.48 | 0.56 | 0.01 | -0.53 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 345.00 | 10.95 | 11.25 | 11.10 | 11.28 | -9.72 | -46.29% | 0.03 | 149 | 555 | 0.48 | 0.53 | 0.01 | -0.53 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 347.50 | 9.70 | 10.35 | 10.03 | 9.80 | -8.02 | -45.01% | 0.03 | 85 | 30 | 0.47 | 0.49 | 0.01 | -0.53 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 350.00 | 8.50 | 8.90 | 8.70 | 8.75 | -9.10 | -50.98% | 0.02 | 259 | 9,059 | 0.47 | 0.45 | 0.02 | -0.53 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 352.50 | 7.40 | 7.90 | 7.65 | 8.15 | -8.30 | -50.46% | 0.02 | 53 | 58 | 0.46 | 0.41 | 0.02 | -0.52 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 355.00 | 6.50 | 6.85 | 6.68 | 6.80 | -8.03 | -54.15% | 0.02 | 222 | 755 | 0.46 | 0.38 | 0.01 | -0.51 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 357.50 | 5.55 | 6.10 | 5.83 | 5.85 | -6.95 | -54.30% | 0.02 | 56 | 73 | 0.46 | 0.34 | 0.01 | -0.49 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 360.00 | 4.80 | 5.10 | 4.95 | 4.97 | -6.78 | -57.71% | 0.01 | 341 | 462 | 0.45 | 0.31 | 0.01 | -0.47 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 362.50 | 4.05 | 4.40 | 4.23 | 4.00 | -6.92 | -63.37% | 0.01 | 55 | 23 | 0.45 | 0.27 | 0.01 | -0.44 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 365.00 | 3.40 | 3.70 | 3.55 | 3.55 | -5.76 | -61.87% | 0.01 | 165 | 2,100 | 0.45 | 0.24 | 0.01 | -0.42 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 367.50 | 2.92 | 3.10 | 3.01 | 3.40 | -5.37 | -61.24% | 0.01 | 58 | 25 | 0.45 | 0.21 | 0.01 | -0.39 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 370.00 | 2.37 | 2.63 | 2.50 | 2.69 | -5.04 | -65.21% | 0.01 | 463 | 9,097 | 0.44 | 0.18 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 372.50 | 1.97 | 2.21 | 2.09 | 1.71 | -5.81 | -77.27% | 0.01 | 84 | 66 | 0.44 | 0.16 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 375.00 | 1.60 | 1.83 | 1.72 | 1.70 | -4.39 | -72.09% | 0.00 | 79 | 82 | 0.44 | 0.14 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 380.00 | 1.11 | 1.22 | 1.17 | 1.19 | -3.36 | -73.85% | 0.00 | 292 | 483 | 0.44 | 0.10 | 0.01 | -0.24 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 385.00 | 0.75 | 0.82 | 0.79 | 0.88 | -2.92 | -76.85% | 0.00 | 163 | 51 | 0.44 | 0.07 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 390.00 | 0.50 | 0.60 | 0.55 | 0.52 | -2.10 | -80.16% | 0.00 | 103 | 159 | 0.44 | 0.05 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 395.00 | 0.29 | 0.64 | 0.47 | 0.34 | -1.79 | -84.04% | 0.00 | 42 | 73 | 0.45 | 0.04 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 400.00 | 0.23 | 0.52 | 0.38 | 0.42 | -1.06 | -71.63% | 0.00 | 393 | 4,827 | 0.47 | 0.02 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 405.00 | 0.00 | 0.46 | 0.23 | 0.15 | -1.01 | -87.07% | 0.00 | 39 | 56 | 0.52 | 0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 0.39 | 0.20 | 0.20 | -0.61 | -75.31% | 0.00 | 12 | 162 | 0.54 | 0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.57 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.19 | -54.29% | 0.00 | 37 | 130 | 0.64 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 440.00 | 0.01 | 0.26 | 0.14 | 0.02 | -0.10 | -83.34% | 0.00 | 22 | 272 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:50 PM EST |
| 460.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 470.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 480.00 | 0.00 | 0.05 | 0.03 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:50 PM EST |
| 490.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 500.00 | 0.00 | 0.27 | 0.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:50 PM EST |
| 510.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 520.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 1.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 6,376 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 185.00 | 0.01 | 0.30 | 0.16 | 0.23 | -0.58 | -71.61% | 0.00 | 8 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 200.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 101 | 3,397 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.36 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:50 PM EST |
| 220.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 0.00 | 203 | 3,354 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 230.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 261 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 235.00 | 0.02 | 0.25 | 0.14 | 0.14 | -0.33 | -70.22% | 0.00 | 4 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 19 | 2,293 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 245.00 | 0.05 | 0.25 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 250.00 | 0.05 | 0.32 | 0.19 | 0.15 | -0.15 | -50.00% | 0.00 | 16 | 1,774 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 0.51 | 0.26 | 0.19 | -0.09 | -32.15% | 0.00 | 1 | 1,409 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 260.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.08 | -25.00% | 0.00 | 16 | 1,797 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 0.57 | 0.29 | 0.37 | -0.15 | -28.85% | 0.00 | 3 | 69 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 270.00 | 0.23 | 0.42 | 0.33 | 0.32 | +0.15 | +88.24% | 0.00 | 21 | 2,632 | 0.81 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 275.00 | 0.03 | 0.40 | 0.22 | 0.32 | -0.17 | -34.70% | 0.00 | 15 | 93 | 0.60 | -0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 280.00 | 0.36 | 0.69 | 0.53 | 0.40 | -0.18 | -31.04% | 0.00 | 74 | 2,571 | 0.70 | -0.01 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 285.00 | 0.14 | 0.70 | 0.42 | 0.46 | -0.26 | -36.12% | 0.00 | 27 | 161 | 0.59 | -0.02 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 287.50 | 0.00 | 0.64 | 0.32 | 0.60 | -0.17 | -22.08% | 0.00 | 2 | 67 | 0.68 | -0.02 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 290.00 | 0.43 | 0.70 | 0.57 | 0.56 | -0.19 | -25.34% | 0.00 | 64 | 1,572 | 0.62 | -0.03 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 292.50 | 0.01 | 1.05 | 0.53 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | -0.03 | 0.00 | -0.10 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 295.00 | 0.64 | 0.92 | 0.78 | 0.69 | -0.19 | -21.60% | 0.00 | 3 | 74 | 0.60 | -0.04 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 297.50 | 0.72 | 0.85 | 0.79 | 0.77 | -0.26 | -25.25% | 0.00 | 11 | 161 | 0.58 | -0.05 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 300.00 | 0.83 | 0.95 | 0.89 | 0.83 | -0.15 | -15.31% | 0.00 | 210 | 2,818 | 0.57 | -0.06 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 302.50 | 0.93 | 1.03 | 0.98 | 0.90 | -0.73 | -44.79% | 0.00 | 6 | 35 | 0.56 | -0.07 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 305.00 | 1.06 | 1.17 | 1.12 | 1.14 | -0.07 | -5.79% | 0.00 | 43 | 820 | 0.55 | -0.08 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 307.50 | 1.18 | 1.32 | 1.25 | 1.19 | -0.09 | -7.04% | 0.00 | 11 | 512 | 0.53 | -0.09 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 310.00 | 1.36 | 1.51 | 1.44 | 1.33 | -0.08 | -5.68% | 0.00 | 149 | 5,981 | 0.53 | -0.10 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 312.50 | 1.56 | 1.73 | 1.65 | 1.73 | +0.08 | +4.85% | 0.01 | 4 | 48 | 0.52 | -0.12 | 0.01 | -0.28 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 315.00 | 1.79 | 1.99 | 1.89 | 1.88 | +0.07 | +3.87% | 0.01 | 303 | 154 | 0.51 | -0.13 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 317.50 | 2.07 | 2.31 | 2.19 | 2.36 | +0.28 | +13.47% | 0.01 | 78 | 58 | 0.50 | -0.15 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 320.00 | 2.44 | 2.65 | 2.55 | 2.44 | +0.17 | +7.49% | 0.01 | 362 | 924 | 0.49 | -0.17 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 322.50 | 2.83 | 3.05 | 2.94 | 2.90 | +0.25 | +9.44% | 0.01 | 39 | 125 | 0.49 | -0.19 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 325.00 | 3.25 | 3.55 | 3.40 | 3.41 | +0.58 | +20.50% | 0.01 | 120 | 597 | 0.48 | -0.22 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 327.50 | 3.80 | 4.10 | 3.95 | 3.45 | -0.20 | -5.48% | 0.01 | 33 | 93 | 0.48 | -0.24 | 0.01 | -0.42 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 330.00 | 4.40 | 4.70 | 4.55 | 4.30 | +0.63 | +17.17% | 0.01 | 207 | 978 | 0.47 | -0.27 | 0.01 | -0.44 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 332.50 | 5.05 | 5.40 | 5.23 | 5.03 | +0.88 | +21.21% | 0.02 | 20 | 21 | 0.47 | -0.30 | 0.01 | -0.47 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 335.00 | 5.85 | 6.30 | 6.08 | 5.92 | +1.23 | +26.23% | 0.02 | 138 | 184 | 0.47 | -0.33 | 0.01 | -0.49 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 337.50 | 6.70 | 7.05 | 6.88 | 7.50 | +2.46 | +48.81% | 0.02 | 25 | 141 | 0.46 | -0.36 | 0.01 | -0.50 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 340.00 | 7.65 | 8.00 | 7.83 | 7.75 | +2.16 | +38.64% | 0.02 | 271 | 495 | 0.46 | -0.40 | 0.01 | -0.52 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 342.50 | 8.60 | 9.20 | 8.90 | 8.85 | +2.30 | +35.12% | 0.03 | 100 | 44 | 0.45 | -0.44 | 0.01 | -0.53 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 345.00 | 9.75 | 10.10 | 9.93 | 9.80 | +2.60 | +36.12% | 0.03 | 566 | 137 | 0.45 | -0.47 | 0.01 | -0.53 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 347.50 | 10.95 | 11.60 | 11.28 | 11.20 | +2.89 | +34.78% | 0.03 | 76 | 310 | 0.45 | -0.51 | 0.01 | -0.53 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 350.00 | 12.20 | 13.00 | 12.60 | 13.00 | +3.83 | +41.77% | 0.04 | 285 | 247 | 0.44 | -0.55 | 0.02 | -0.53 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 352.50 | 13.60 | 14.20 | 13.90 | 14.20 | +4.70 | +49.48% | 0.04 | 35 | 128 | 0.44 | -0.59 | 0.02 | -0.52 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 355.00 | 15.10 | 15.95 | 15.53 | 15.62 | +4.42 | +39.47% | 0.04 | 77 | 92 | 0.44 | -0.62 | 0.01 | -0.51 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 357.50 | 16.70 | 17.30 | 17.00 | 17.30 | +4.78 | +38.18% | 0.05 | 17 | 14 | 0.43 | -0.66 | 0.01 | -0.49 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 360.00 | 18.35 | 19.25 | 18.80 | 18.93 | +5.33 | +39.20% | 0.05 | 252 | 139 | 0.43 | -0.69 | 0.01 | -0.47 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 362.50 | 20.05 | 20.80 | 20.43 | 21.10 | +4.75 | +29.06% | 0.06 | 6 | 1 | 0.42 | -0.73 | 0.01 | -0.44 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 365.00 | 21.75 | 22.70 | 22.23 | 20.00 | +3.50 | +21.22% | 0.06 | 6 | 36 | 0.42 | -0.76 | 0.01 | -0.42 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 367.50 | 23.65 | 24.80 | 24.23 | 16.96 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.42 | -0.79 | 0.01 | -0.39 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 370.00 | 25.40 | 27.00 | 26.20 | 24.05 | +5.20 | +27.59% | 0.07 | 5 | 41 | 0.41 | -0.82 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 372.50 | 27.60 | 28.90 | 28.25 | 23.65 | % | 0.08 | 3 | 0 | 0.39 | -0.84 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 375.00 | 29.75 | 31.30 | 30.53 | 22.25 | -7.28 | -24.66% | 0.08 | 2 | 1 | 0.39 | -0.86 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 380.00 | 34.15 | 35.50 | 34.83 | 32.00 | +5.80 | +22.14% | 0.09 | 2 | 16 | 0.55 | -0.90 | 0.01 | -0.24 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 385.00 | 38.10 | 40.90 | 39.50 | 28.85 | % | 0.10 | 6 | 0 | 0.59 | -0.93 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 390.00 | 42.65 | 45.70 | 44.18 | 83.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.15 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 395.00 | 47.55 | 51.45 | 49.50 | % | 0.13 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.11 | 7/8/2025 3:59:50 PM EST | |||
| 400.00 | 52.65 | 56.20 | 54.43 | 44.00 | +0.63 | +1.46% | 0.14 | 34 | 37 | 0.68 | -0.98 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 405.00 | 57.10 | 61.10 | 59.10 | % | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.06 | 7/8/2025 3:59:50 PM EST | |||
| 410.00 | 62.45 | 66.10 | 64.28 | 104.18 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 6/13/2025 | 7/8/2025 3:59:50 PM EST |
| 420.00 | 72.00 | 76.15 | 74.08 | 112.51 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.85 | -1.00 | 0.00 | -0.02 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 430.00 | 82.30 | 86.15 | 84.23 | 123.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | -1.00 | 0.00 | -0.01 | 6/18/2025 | 7/8/2025 3:59:50 PM EST |
| 440.00 | 92.40 | 95.45 | 93.93 | 132.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 450.00 | 102.05 | 106.20 | 104.13 | 142.53 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 460.00 | 112.10 | 116.35 | 114.23 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 470.00 | 122.35 | 126.35 | 124.35 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 480.00 | 132.45 | 136.35 | 134.40 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 490.00 | 142.40 | 146.35 | 144.38 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 500.00 | 152.20 | 155.45 | 153.83 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 510.00 | 162.35 | 166.35 | 164.35 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 520.00 | 172.50 | 176.35 | 174.43 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST |